Gainer Valuations for 6 February 2009 from 00:00:00 until 23:59:59

Gainer Valuations for 6 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 4.6732 63.2 B 0.2676 6.07 616.8 K 2.88 M
IMO Imperial Oil Ltd 23.3515 60.13 B 0.1799 0.78 1.18 M 27.64 M
GSAT Globalstar 3.75 11.17 B 0.30 8.7 16.32 K 61.2 K
NHC National Healthcare Corp 28.5425 3.3 B 0.1518 0.53 16.7 K 476.66 K
PRK Park National Corp 26.3869 3.19 B 1.415 5.67 44.6 K 1.18 M
NOG Northern Oil and Gas 29.1413 2.64 B 1.9428 7.14 15.05 K 438.58 K
CET Central Securities Corp 5.7482 1.68 B 0.0889 1.57 27 K 155.2 K
TMP Tompkinstrustco 26.1064 1.44 B 1.3487 5.45 49.17 K 1.28 M
OBE Obsidian Energy Ltd 46.8628 640.19 M 1.2387 2.72 473.76 K 22.2 M
GORO Gold Resource Corp 3.0295 554.41 M 0.1045 3.57 66.61 K 201.78 K
VKI Invesco Advantage Muni Income Trust II 3.3564 372.38 M 0.0444 1.34 59.5 K 199.71 K
GTE Gran Tierra Energy Inc 35.00 339.29 M 2.90 9.03 221.26 K 7.74 M
FRD Friedman Industries Inc 3.9402 275.24 M 0.0332 0.85 30.5 K 120.18 K
NBH Neuberger Berman Intermediate Fund Inc 4.8985 268.02 M 0.0353 0.73 49.7 K 243.46 K
ELLO Ellomay Capital Ltd 5.1575 252.16 M 0.6812 15.22 250 1.29 K
PLX Protalix Biotherapeutics 26.90 238.49 M 0.60 2.28 1.13 K 30.48 K
ESP Espey Mfg. & Electronics 8.082 145.6 M 0.8428 11.64 5.6 K 45.26 K
USBC USBC, Inc. 900.00 142.11 M 60.00 7.14 3 2.7 K
ARMP Armata Pharmaceuticals Inc 1400.00 138.32 M 140.00 11.11 6 8.4 K
PLG Platinum Group Metals Ltd 179.99 136.84 M 3.99 2.27 539 97.01 K
GLU Gabelli Global Utility 5.1158 114.2 M 0.1232 2.47 5.5 K 28.14 K
OPHC Optimumbank Hlds 746.4335 113.17 M 150.8102 25.32 6 4.48 K
STXS Stereotaxis Inc 27.684 85.17 M 2.6276 10.49 32.97 K 912.69 K
CEV Eaton Vance California Muni Income Trust 4.3876 74.34 M 0.2415 5.82 28.16 K 123.53 K
CVU CPI Aerostructures 5.44 61.08 M 0.25 4.82 7.78 K 42.32 K
DIT Amcon Distributing Company 20.1448 58.48 M 0.7361 3.79 900 18.13 K
FSP Franklin Street Properties 4.9963 43.84 M 0.5205 11.63 872.1 K 4.36 M
AGIG AGIG 376.6763 36 M 26.7319 7.64 751 282.88 K
NNVC Nanoviricides Inc 49.00 34.48 M 1.40 2.94 341 16.71 K
PAAI Paradium AI, Inc. 5.94 28.99 M 0.66 12.5 5 29.7
CPHI China Pharma Holdings 137.00 24.08 M 7.00 5.38 719 98.5 K
REED Reed's, Inc. 360.1973 24.07 M 34.5789 10.62 28 10.09 K
UUU Universal Security Instruments 3.1155 16.02 M 0.0842 2.78 3.4 K 10.59 K
BRN Barnwell Industries 5.1064 12.31 M 0.0291 0.57 4.15 K 21.19 K
OPTT Ocean Power Tech Inc 1298.00 6.16 M 34.00 2.69 19.63 K 25.47 M
PW Power REIT 9.6305 2.45 M 0.1351 1.42 300 2.89 K
TPHS Trinity Pl Hlds Inc 7.2995 1.93 M 0.6274 9.4 13.77 K 100.48 K
ITP IT Tech Packaging Inc 4.2776 978.9 K 0.3889 10 250 1.07 K
IPB Merrill Lynch & Company 5.1962 0.2227 4.48 300 1.56 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
FTEL First Tellurium Corp. 3.50 801.99 K 0.25 7.69 1.57 K 5.5 K
LINE Linear Minerals Corp. 135.85 18.525 15.79 10 1.36 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 13.16 1.03 B 0.41 3.22 18.27 K 240.43 K
CC Cocoa 2828.00 63.00 2.28 12.68 K 35.86 M
ZL Soybean Oil 34.12 0.33 0.98 8.43 K 287.67 K

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 3203.74 5.72 T 146.8601 4.8 26.75 M 85.71 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 14.3092 3.88 T 0.4512 3.26 86.75 M 1.24 B
GOOGL Alphabet Inc Class A 9.2151 3.67 T 0.4358 4.96 281.24 M 2.59 B
GOOG Alphabet Inc Class C 9.172 3.63 T 0.4337 4.96 282.58 M 2.59 B
AMZN Amazon.com Inc 3.3275 2.89 T 0.1685 5.33 241.03 M 802.01 M
WMT Walmart Inc. 11.5345 1 T 0.2486 2.2 84.89 M 979.18 M
ASML ASML Holding N.V. ADR 16.833 577.02 B 0.8554 5.35 2.26 M 38.12 M
COST Costco Wholesale 31.5885 483.99 B 0.9642 3.15 8.26 M 260.96 M
CSCO Cisco Systems Inc 10.967 402.18 B 0.4441 4.22 62.91 M 689.93 M
INTC Intel Corp 9.3191 325.28 B 0.3037 3.37 62.68 M 584.1 M
AMAT Applied Materials 7.8865 302.32 B 0.166 2.15 17.18 M 135.46 M
TXN Texas Instruments 11.1397 285.68 B 0.3461 3.21 19.35 M 215.58 M
AMGN Amgen Inc 39.2523 252.64 B 0.6223 1.61 7.89 M 309.65 M
LIN Linde Plc 50.0825 239.87 B 1.7838 3.69 3.85 M 192.81 M
KLAC K L A-Tencor Corp 11.3116 204.96 B 0.3861 3.53 4.02 M 45.48 M
ADI Analog Devices 14.9172 198.33 B 0.2666 1.82 5.54 M 82.64 M
PEP Pepsico Inc 31.8493 193.86 B 0.7021 2.25 6.91 M 220.04 M
VZ Verizon Communications Inc 12.1206 192.93 B 0.2025 1.7 18.55 M 224.84 M
QCOM Qualcomm Inc 23.7263 189.54 B 0.8362 3.65 27.4 M 650.21 M
ISRG Intuitive Surg Inc 12.7355 155.4 B 0.4377 3.56 10.97 M 139.65 M
MRVL Marvell Technology Inc 7.0529 147.97 B 0.1704 2.48 15.02 M 105.94 M
IBKR Interactive Brokers 3.939 138.57 B 0.0846 2.19 2.07 M 8.15 M
VRTX Vertex Pharmaceutic 35.00 137.57 B 1.04 3.06 2.79 M 97.82 M
SBUX Starbucks Corporation 4.2148 122.29 B 0.1639 4.05 24.79 M 104.49 M
ADP Automatic Data Processing, Inc. 22.2435 121.55 B 0.4553 2.09 7.12 M 158.31 M
WDC Western Digital Cp 10.7644 116.49 B 0.5589 5.48 5.96 M 64.14 M
CME CME Group Inc 19.3017 112.93 B 1.1183 6.15 8.99 M 173.58 M
MAR Marriot International 13.1053 109.35 B 0.3755 2.95 3.99 M 52.23 M
EQIX Equinix Inc 44.8724 106.19 B 2.2987 5.4 1.01 M 45.49 M
REGN Regeneron Pharmaceuticals 19.7863 98.4 B 0.7946 4.18 336.7 K 6.66 M
ADBE Adobe Systems Inc 21.70 92.84 B 0.79 3.78 9.85 M 213.78 M
CDNS Cadence Design Systems, Inc. 4.50 91.46 B 0.30 7.14 5.56 M 25.03 M
INTU Intuit Inc 21.6589 90.91 B 0.5649 2.68 3.65 M 78.96 M
CTAS Cintas Corp 4.774 90.34 B 0.1602 3.47 8.79 M 41.97 M
MNST Monster Beverage Cp 3.015 89.27 B 0.0925 3.17 20.1 M 60.62 M
SNPS Synopsys Inc 20.10 88.67 B 0.38 1.93 1.19 M 23.89 M
CMCSA Comcast Corporation 4.5151 88.06 B 0.1083 2.46 55.13 M 248.9 M
MDLZ Mondelez Intl Inc 17.0385 84.25 B 0.22 1.31 11.16 M 190.1 M
NTES Netease Inc ADR 3.1902 78.52 B 0.1692 5.6 4.22 M 13.45 M
ROST Ross Stores Inc 6.8396 76.1 B 0.4094 6.37 16.06 M 109.85 M
MELI MercadoLibre Inc 14.9129 74.78 B 0.6396 4.48 386.03 K 5.76 M
HON Honeywell International Inc. Common Stock 20.3681 70.82 B 0.5604 2.83 8.38 M 170.62 M
MPWR Monolithic Power Sys 12.0131 70.59 B 0.4358 3.76 375.9 K 4.52 M
FAST Fastenal Company 3.0173 63.73 B 0.2015 7.16 19.45 M 58.69 M
NDAQ Nasdaq Inc 6.5283 60.73 B 0.3986 6.5 11.24 M 73.36 M
PCAR Paccar Inc 11.5665 55.98 B 0.7021 6.46 13.87 M 160.43 M
GRMN Garmin Ltd 9.9964 55.15 B 0.0627 0.63 1.73 M 17.32 M
IDXX Idexx Laboratories 17.35 54.99 B 0.73 4.39 2.01 M 34.83 M
ADSK Autodesk Inc 18.54 54.23 B 0.73 4.1 3.16 M 58.51 M
EBAY Ebay Inc 5.0882 52.74 B 0.1567 3.18 29.36 M 149.38 M
XEL XCEL Energy Inc 10.381 52.31 B 0.0818 0.79 2.53 M 26.26 M
CCEP Coca-Cola Europacific Partners Plc 3.5668 51.32 B 0.1611 4.73 2.77 M 9.89 M
BKR Baker Hughes A Ge Co. Cl A 18.0631 48.52 B 0.4114 2.33 3.88 M 70.03 M
MSTR Strategy 4.167 48.43 B 0.109 2.69 1.21 M 5.03 M
TRI Thomson Reuters Corporation Common Shares 15.3668 47.36 B 0.4824 3.24 543.8 K 8.36 M
ROP Roper Industries 39.4814 47.33 B 3.8027 10.66 2.79 M 110.02 M
EXC Exelon Corp 20.8592 47.22 B 0.2526 1.23 5.26 M 109.71 M
COHR Coherent Inc 9.4556 45.71 B 0.3202 3.51 338.8 K 3.2 M
TTWO Take-Two Interactive Software 7.78 42.44 B 0.49 6.72 1.32 M 10.31 M
TER Teradyne Inc 4.8858 41.18 B 0.2852 6.2 4.23 M 20.69 M
PAYX Paychex Inc 15.1562 41 B 0.5178 3.54 5.58 M 84.62 M
NTAP Netapp Inc 11.8483 36.55 B 0.5652 5.01 9.53 M 112.95 M
UAL United Airlines Holdings Inc 8.94 36.14 B 0.36 4.2 6.69 M 59.77 M
VOD Vodafone Grp Plc ADR 8.1911 35.89 B 0.2077 2.6 1.95 M 15.96 M
ACGL Arch Capital Grp Ltd 6.3361 35.56 B 0.0834 1.33 5.29 M 33.54 M
ODFL Old Dominion Freight Line Inc 3.9023 35.37 B 0.1446 3.85 6.56 M 25.61 M
ERIC Ericsson ADR 4.9726 34.38 B 0.2524 5.35 8.51 M 42.31 M
ESLT Elbit Systems Ltd 33.0259 33.89 B 0.3295 1.01 20 K 660.52 K
STLD Steel Dynamics Inc 9.3232 33.72 B 0.7437 8.67 8.95 M 83.45 M
MCHP Microchip Technology 6.3482 33.71 B 0.1877 3.05 10.41 M 66.11 M
FISV Fiserv Inc 8.6884 32.72 B 0.2705 3.21 9.39 M 81.59 M
NTRS Northern Trust Corp 39.8921 32.18 B 0.8287 2.12 3.66 M 146.16 M
EXPE Expedia Group Inc 13.1443 30.97 B 0.5675 4.51 2.34 M 30.77 M
WTW Weight Watchers International, Inc 42.7033 30.32 B 1.1852 2.85 1.07 M 45.79 M
RYAAY Ryanair Hlds Plc ADR 9.2157 29.98 B 0.1003 1.1 3.05 M 28.09 M
CINF Cincinnati Financial 12.242 29.21 B 0.5632 4.82 2.19 M 26.85 M
ON On Semiconductor 4.97 28.7 B 0.23 4.85 10.19 M 50.65 M
CTSH Cognizant Tech Sol 8.8956 28.5 B 0.2249 2.59 11.97 M 106.49 M
ULTA Ulta Beauty Inc 6.6753 27.83 B 0.5736 9.4 476.9 K 3.18 M
DLTR Dollar Tree Inc 11.7967 26.51 B 0.12 1.03 11.88 M 140.11 M
CASY Casey's General Stor 18.6226 26.12 B 0.3869 2.12 350.82 K 6.53 M
FCNCA First Citizens Bancs 126.1765 25.76 B 2.6638 2.16 10.9 K 1.38 M
UTHR United Therapeutic 35.30 25.27 B 0.515 1.48 1.41 M 49.81 M
EXPD Expeditors Intl 24.6083 25.26 B 1.0714 4.55 3.97 M 97.65 M
AXON Axon Enterprise Inc 5.73 25.01 B 0.15 2.69 690.8 K 3.96 M
INCY Incyte Corp 3.64 24.81 B 0.20 5.81 745.08 K 2.71 M
PFG Principal Financial Group Inc 9.6331 23.99 B 0.1202 1.26 5.14 M 49.56 M
VTRS Viatris Inc 9.5718 23.74 B 0.1458 1.55 7.06 M 67.6 M
TROW T Rowe Price Group 16.2099 23.09 B 1.063 7.02 4.43 M 71.86 M
PTC Ptc Inc 10.43 21.32 B 0.48 4.82 1.28 M 13.34 M
JBHT J B Hunt Transport 21.6638 21.22 B 1.2147 5.94 3.69 M 80.01 M
SWKS Skyworks Solutions 5.3457 21.17 B 1.3818 34.86 15.93 M 85.17 M
ALNY Alnylam Pharmaceuticals 22.67 20.98 B 0.76 3.47 183.8 K 4.17 M
EVRG Evergy Inc 10.2522 20.35 B 0.0944 0.93 1.04 M 10.7 M
WWD Woodward Inc 18.1942 19.6 B 0.5994 3.41 593.64 K 10.8 M
SBAC SBA Communications 19.6877 19.48 B 1.1376 6.13 7.7 M 151.65 M
NDSN Nordson Corp 13.6908 18.19 B 0.6064 4.63 479.2 K 6.56 M
FFIV F5 Networks Inc 23.66 18.05 B 0.66 2.87 1.84 M 43.56 M
EWBC East West Bancorp 7.5037 17.97 B 0.6061 8.79 1.26 M 9.45 M
HST Host Marriott Financial Trust 3.1089 17.73 B 0.2265 7.86 16.08 M 49.98 M
GEN Gen Digital Inc 5.74 17.61 B 0.1358 2.42 14.22 M 81.6 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 5.5309 2.1 T 0.3691 7.15 41.97 M 232.16 M
BRK-A Berkshire Hathaway Inc (Class A) 89350.00 1.26 T 2330.00 2.68 629 56.2 M
BRK-B Berkshire Hathaway Inc (Class B) 58.20 1.26 T 0.78 1.36 1.56 M 91.08 M
WMT Walmart Stores 11.5621 1 T 0.2492 2.2 84.89 M 981.52 M
JPM JP Morgan Chase & Company 18.2245 910.4 B 2.0381 12.59 76.85 M 1.4 B
V Visa Inc 12.243 785.56 B 0.3689 3.11 45.91 M 562.04 M
XOM Exxon Mobil Corporation 46.7613 692.57 B 0.5588 1.21 36.4 M 1.7 B
JNJ Johnson & Johnson 35.1888 682.52 B 0.2406 0.69 11.46 M 403.22 M
MA Mastercard Inc 14.8814 568.53 B 0.2436 1.66 64.3 M 956.85 M
CVX Chevron Corp 37.6549 422.1 B 0.8296 2.25 13.35 M 502.52 M
KO Coca-Cola Company 12.7759 419.18 B 0.2523 2.01 18.72 M 239.2 M
ORCL Oracle Corporation 14.6677 396.29 B 0.2857 1.99 29.57 M 433.71 M
PG Procter & Gamble Company 34.6386 389.46 B 0.4362 1.28 15.34 M 531.29 M
MRK Merck & Company 16.1379 362.27 B 0.3514 2.23 11.6 M 187.2 M
BAC Bank of America Corporation 4.7041 348.53 B 0.9899 26.65 725.52 M 3.41 B
HD Home Depot 15.3536 347.46 B 0.7373 5.04 31.09 M 477.27 M
GE General Electric Company 36.5962 343.29 B 0.8243 2.3 45.65 M 1.67 B
HSBC HSBC Holdings Plc ADR 17.2665 304.63 B 0.5265 3.15 3.83 M 66.2 M
RY Royal Bank of Canada 13.2303 280.54 B 0.2051 1.57 2.04 M 26.95 M
SHEL Royal Dutch Shell Plc ADR 51.82 279.28 B 1.18 2.33 2.32 M 120.41 M
CAT Caterpillar Inc 21.5232 276.97 B 1.08 5.28 17.01 M 366.11 M
SAP SAP Ag ADR 28.1536 270.15 B 0.508 1.84 1.93 M 54.24 M
RTX Raytheon Technologies 20.6548 267.68 B 0.4128 2.04 11.4 M 235.45 M
GS Goldman Sachs Group 71.6219 263.51 B 2.759 4.01 26.56 M 1.9 B
TMO Thermo Fisher Scientific Inc 37.8433 259.15 B 1.0217 2.77 5.97 M 226.09 M
WFC Wells Fargo & Company 12.4228 257.44 B 1.8628 17.64 118.22 M 1.47 B
TM Toyota Motor Corp Ltd 47.0741 246.97 B 0.3868 0.83 1.54 M 72.29 M
BAC-PL Bank of America Corporation 136.2086 244.57 B 22.7701 20.07 217.22 K 29.59 M
IBM International Business Machines 51.853 231.24 B 2.2814 4.6 13.66 M 708.13 M
AXP American Express Company 13.8225 213.28 B 0.6939 5.29 18.97 M 262.26 M
C Citigroup Inc 28.726 205.34 B 2.7918 10.76 26.15 M 751.14 M
BHP BHP Billiton Ltd ADR 16.137 204.61 B 1.0796 7.17 12.1 M 195.24 M
DIS Walt Disney Company 16.363 204.15 B 0.6225 3.95 20.47 M 334.97 M
TD Toronto Dominion Bank 7.8781 202.17 B 0.1935 2.52 4.14 M 32.64 M
TTE Totalenergies Se ADR 12.1824 196.61 B 0.435 3.7 2.91 M 35.49 M
APH Amphenol Corp 3.2472 196.6 B 0.1257 4.03 22.09 M 71.72 M
BLK Blackrock Inc 78.9476 187.87 B 4.0025 5.34 691.37 K 54.58 M
ABT Abbott Laboratories 18.6182 185.75 B 0.202 1.1 21.69 M 403.76 M
WFC-PL Wells Fargo & Company 224.4438 183.8 B 9.7325 4.53 48.26 K 10.83 M
DE Deere & Company 29.9093 183.02 B 1.5524 5.47 8.18 M 244.73 M
UNP Union Pacific Corp 17.0089 180.72 B 0.687 4.21 13.65 M 232.21 M
WELL Welltower Inc 17.7897 179.68 B 0.9229 5.47 3.11 M 55.35 M
NVO Novo Nordisk A/S ADR 8.4028 179.24 B 0.1085 1.31 219.64 K 1.85 M
COP ConocoPhillips 20.0517 168.26 B 0.4308 2.2 16.26 M 326.05 M
PFE Pfizer Inc 6.8806 164.33 B 0.1576 2.34 67.26 M 462.82 M
DHR Danaher Corp 11.7027 163.21 B 0.1139 0.98 7.13 M 83.47 M
SCHW The Charles Schwab Corp 11.6222 158.61 B 0.7908 7.3 25.61 M 297.63 M
SONY Sony Group Corp ADR 3.4262 155.69 B 0.0377 1.11 7.42 M 25.41 M
TJX TJX Companies 4.5339 149.57 B 0.151 3.45 34.97 M 158.56 M
T American Telephone and Telegraph Inc. 6.7234 149.42 B 0.2397 3.7 30.84 M 207.37 M
ACN Accenture Plc 23.8213 147.65 B 0.3668 1.56 2.74 M 65.27 M
SCCO Southern Copper Corp 8.2019 143.53 B 0.6765 8.99 7.14 M 58.56 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 3.6224 142.56 B 0.0598 1.68 676.31 K 2.45 M
ETN Eaton Corp 14.1209 139.49 B 0.4029 2.94 2.74 M 38.67 M
PGR Progressive Corp 7.5335 136.43 B 0.2417 3.31 6.71 M 50.54 M
SPGI S&P Global Inc 18.5154 135.82 B 0.7184 4.04 4.84 M 89.71 M
RIO Rio Tinto Plc ADR 9.4079 135.45 B 0.9566 11.32 9.74 M 91.61 M
MO Altria Group 6.4379 129.62 B 0.186 2.98 20.45 M 131.65 M
LOW Lowe's Companies 14.1136 127.62 B 0.3008 2.18 34.76 M 490.64 M
BMY Bristol-Myers Squibb Company 12.3822 127.39 B 0.1664 1.36 12.53 M 155.13 M
PLD Prologis Inc 9.9402 124.99 B 1.081 12.2 2.77 M 27.49 M
MCK Mckesson Corp 39.9165 124.35 B 0.5068 1.29 3.42 M 136.37 M
PH Parker-Hannifin Corp 31.1404 120.81 B 0.8628 2.85 1.57 M 48.85 M
BMO Bank of Montreal 12.3084 120.2 B 0.0705 0.58 808.7 K 9.95 M
SYK Stryker Corp 34.9058 118.92 B 0.7959 2.33 2.01 M 70.12 M
BP BP Plc ADR 17.7523 118.02 B 0.5029 2.92 7.49 M 132.89 M
NEM Newmont Mining Corp 29.0061 117.05 B 0.433 1.52 7.91 M 229.51 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 7.0673 116.64 B 0.4033 6.05 32.14 M 227.16 M
COF Capital One Financial Corp 11.2154 116.46 B 0.5144 4.81 17.77 M 199.3 M
CVS CVS Corp 19.3568 114.88 B 0.32 1.68 9.75 M 188.67 M
BNS Bank of Nova Scotia 11.0397 112.94 B 0.1367 1.25 826.7 K 9.13 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 11.5891 108.38 B 0.5541 5.02 9.87 M 114.4 M
SO Southern Company 15.8688 107.66 B 0.1181 0.75 3.3 M 52.44 M
ENB Enbridge Inc 7.3888 107.23 B 0.1506 2.08 1.69 M 12.49 M
CM Canadian Imperial Bank of Commerce 7.5755 105.36 B 0.2776 3.8 1.37 M 10.38 M
GLW Corning Inc 7.8312 102.94 B 0.5074 6.93 27.86 M 218.21 M
CNQ Canadian Natural Resources 4.9509 101.24 B 0.1198 2.48 23.38 M 115.75 M
EQNR Equinor ASA ADR 7.618 101.21 B 0.2228 3.01 2.23 M 17.02 M
DUK Duke Energy Corp 21.4339 100.26 B 0.2871 1.36 3.63 M 77.88 M
ICE Intercontinental Exchange 10.8324 99.4 B 0.3499 3.34 11.96 M 129.6 M
GD General Dynamics Corp 38.2734 98.11 B 0.6556 1.74 3.25 M 124.54 M
WM Waste Management 18.9799 97.07 B 0.1722 0.92 4.39 M 83.39 M
MMM 3M Company 26.1135 96.24 B 0.4187 1.63 6.35 M 165.71 M
USB U.S. Bancorp 9.7753 94.22 B 0.7246 8.01 35.47 M 346.77 M
UPS United Parcel Service 26.1555 93.99 B 0.6446 2.53 5.89 M 153.93 M
ING ING Groep N.V. ADR 4.7053 93.84 B 0.2027 4.5 1.15 M 5.4 M
ELV Elevance Health Inc 36.3058 92.88 B 0.7943 2.24 4.11 M 149.35 M
TT Trane Technologies Plc 7.7473 92.82 B 0.1603 2.11 11.51 M 89.16 M
PNC PNC Bank 20.392 91.67 B 1.7155 9.19 10.64 M 216.89 M
PWR Quanta Services 20.7444 91.33 B 0.1378 0.67 5.35 M 111.07 M
AEM Agnico-Eagle Mines Ltd 42.3322 90.19 B 0.557 1.33 4.11 M 173.87 M
SPG Simon Property Group 20.4145 88.68 B 1.1707 6.08 7.89 M 161.05 M
MSI Motorola Solutions 12.2291 87.69 B 0.6304 5.44 7.67 M 93.76 M
MCO Moody's Corp 20.1996 87.34 B 1.3493 7.16 5.22 M 105.37 M
WMB Williams Companies 5.6162 86.81 B 0.2779 5.21 10.76 M 60.45 M
FCX Freeport-Mcmoran Inc 10.6918 86.81 B 0.5236 5.15 62.45 M 667.75 M
JCI Johnson Controls Intl 5.2309 86.35 B 0.229 4.58 5.98 M 31.27 M
RCL Royal Caribbean Cruises Ltd 6.0292 86.12 B 0.616 11.38 7.65 M 46.14 M
ECL Ecolab Inc 29.2053 85.38 B 0.7918 2.79 1.87 M 54.55 M
SHW Sherwin-Williams Company 13.5818 84.89 B 0.4107 3.12 9.65 M 131.11 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 155.2935 7.9 M 1.465 0.95 180 27.95 K
ESM Euro Sun Mining Inc 3.0879 0.8174 36 59.21 K 182.84 K
MARI Marimaca Copper Corp 3.75 0.75 25 6.77 K 25.39 K
HMMC Hemlo Mining Corp. 40.50 6.75 20 44 1.78 K
ATX ATEX Resources Inc. 21.00 3.00 16.67 30 630
GRT-UN Granite Real Estate Investment Trust 3.6661 0.4577 14.27 20.53 K 75.27 K
LUG Lundin Gold Inc 3.7442 0.3403 10 1.82 K 6.83 K
WPRT Westport Fuel Systems Inc 70.20 5.40 8.33 8.98 K 630.26 K
AETR Aetherion Technologies Inc. 70.20 5.40 8.33 8.98 K 630.26 K
FM First Quantum Minerals Ltd 5.7326 0.4295 8.1 3.29 M 18.86 M
TRZ Transat At Inc 10.49 0.78 8.03 78.54 K 823.86 K
PD Precision Drilling Corp 99.00 7.00 7.61 1.37 M 135.36 M
PNP Pinetree Capital Ltd 230.00 16.00 7.48 2.01 K 462.07 K
GTE Gran Tierra Energy Inc 42.40 2.80 7.07 108.56 K 4.6 M
LIF Labrador Iron Ore Royalty Corp 3.1632 0.1948 6.56 142.2 K 449.8 K
USA Americas Silver Corp 9.90 0.60 6.45 5.31 K 52.6 K
WCN Waste Connections Inc 10.2794 0.5917 6.11 145.03 K 1.49 M
SDE Spartan Delta Corp 62.477 3.471 5.88 10 624.77
TECK-B Teck Resources Limited 3.9631 0.2172 5.8 19.23 M 76.2 M
AIM Aimia Inc 9.2639 0.5056 5.77 388.9 K 3.6 M
TGO Terago Inc 3.80 0.20 5.56 1.9 K 7.22 K
STN Stantec Inc 12.0573 0.6091 5.32 440.01 K 5.31 M
POW Power Corp of Canada Sv 9.30 0.465 5.26 979.1 K 9.11 M
OCG Outcrop Silver & Gold Corp 4.00 0.20 5.26 4 K 16 K
BPS-PU Brookfield Property Split Corp Pref U 4.288 0.2042 5 3.5 K 15.01 K
IMP Intermap Tech Corp 21.00 1.00 5 1.18 K 24.78 K
GWO Great-West Lifeco Inc 8.3917 0.3791 4.73 1.12 M 9.36 M
TXP Touchstone Exploration Inc 22.3903 1.0037 4.69 206.13 K 4.62 M
WTE Westshore Terminals Investment Corp 3.5367 0.1571 4.65 230.1 K 813.81 K
X TMX Group Ltd 3.8893 0.1722 4.63 5.1 M 19.82 M
WJX Wajax Corp 6.1888 0.2702 4.57 22.01 K 136.23 K
ONEX Onex Corp 15.9524 0.6713 4.39 284.38 K 4.54 M
AFN Ag Growth International Inc 8.9964 0.3661 4.24 60.3 K 542.48 K
CAE Cae Inc 6.2647 0.2489 4.14 431.86 K 2.71 M
RUS Russel Metals 7.4889 0.2952 4.1 157.6 K 1.18 M
MFC Manulife Fin 10.2894 0.3974 4.02 4.97 M 51.17 M
IMG Iamgold Corp 8.5414 0.3249 3.95 5.53 M 47.22 M
FTS-PF Fortis 1St Cum Red Srs F Prf 7.7013 0.2793 3.76 5.24 K 40.32 K
BPS-PC Brookfield Property Split Corp Pref C 5.1122 0.1848 3.75 10.7 K 54.7 K
NA National Bank of Canada 8.943 0.3215 3.73 1.83 M 16.33 M
HBM Hudbay Minerals Inc 4.9751 0.1744 3.63 1.52 M 7.56 M
HPS-A Hammond Power Solutions Inc 4.8475 0.1616 3.45 1 K 4.86 K
SU Suncor Energy Inc 15.0724 0.4908 3.37 5.03 M 75.84 M
RBA Rb Global Inc 16.6859 0.5403 3.35 66.93 K 1.12 M
CM Canadian Imperial Bank of Commerce 10.3305 0.3326 3.33 4.91 M 50.7 M
IFC Intact Financial Corp 19.4681 0.6263 3.32 1.29 M 25.02 M
FTT Finning Intl 8.2926 0.2613 3.25 386.77 K 3.21 M
POW-PB Power Corporation of Canada Pref B 7.2169 0.2274 3.25 3.7 K 26.7 K
CGI CDN General Inv 5.4523 0.1689 3.2 10.2 K 55.61 K
ALA AltaGas Ltd 6.1797 0.1852 3.09 185.17 K 1.14 M
BB Blackberry Ltd 72.10 2.16 3.09 1.76 M 126.91 M
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 3.3331 0.099 3.06 3.71 K 12.36 K
IAG IA Financial Corp Inc 11.8953 0.3508 3.04 554.3 K 6.59 M
BPO-PX Brookfield Office Properties Inc Pref X 3.265 0.096 3.03 300 979.5
ATRL Atkinsrealis Group Inc 29.8582 0.854 2.94 528.52 K 15.78 M
CNR Canadian National Railway Co. 16.8844 0.4665 2.84 3.46 M 58.39 M
TRI Thomson Reuters Corp 19.4991 0.5305 2.8 1.08 M 21.01 M
ATS Ats Corp 4.63 0.12 2.66 108.5 K 502.36 K
OBE Obsidian Energy Ltd 97.58 2.45 2.58 2.17 M 211.75 M
DII-B Dorel Industries Inc 6.7976 0.1689 2.55 23.45 K 159.37 K
BN Brookfield Corporation 3.3632 0.0824 2.51 2.84 M 9.55 M
FNV Franco-Nevada Corp 20.7975 0.5072 2.5 320.5 K 6.67 M
GIB-A CGI Inc 10.2464 0.2477 2.48 1.3 M 13.27 M
LB Laurentian Bank 12.1598 0.2932 2.47 130.75 K 1.59 M
WFG West Fraser Timber CO Ltd 12.0553 0.2746 2.33 78.2 K 942.72 K
RFA RFA Financial Inc. 12.1837 0.2774 2.33 7.63 K 93.02 K
CGX Cineplex Inc 8.1988 0.1861 2.32 62.14 K 509.47 K
CCA Cogeco Communications Inc 21.3415 0.4797 2.3 52.52 K 1.12 M
GBT Bmtc Group Inc 6.5557 0.1454 2.27 4.8 K 31.47 K
SEA Seabridge Gold Inc 13.2053 0.2914 2.26 5.95 K 78.6 K
ELD Eldorado Gold 48.1711 1.0577 2.25 3.21 M 154.76 M
LGD Liberty Gold Corp 11.04 0.24 2.22 46.73 K 515.91 K
VNP 5N Plus Inc 6.10 0.13 2.18 234.5 K 1.43 M
CU Canadian Utilities Ltd Cl A NV 9.9889 0.2073 2.12 235.97 K 2.36 M
PPL Pembina Pipeline Corp 4.4149 0.0911 2.11 278.11 K 1.23 M
EQB EQB Inc 4.1295 0.0852 2.11 26.6 K 109.84 K
K Kinross Gold Corp 19.5743 0.3966 2.07 9.35 M 183.02 M
MTY Mty Food Group Inc 6.0034 0.1201 2.04 4.3 K 25.81 K
BU Burcon Nutrascience Corp 82.713 1.6543 2.04 1.69 K 140.03 K
LBS-PA Life & Banc Split Corp Pref A 3.2694 0.0592 1.84 1.49 K 4.87 K
CCO Cameco Corp 16.2592 0.2845 1.78 3.67 M 59.64 M
TPX-B Molson Coors Canada Inc 33.0029 0.5754 1.77 871 28.75 K
QBR-A Quebecor Inc 3.5563 0.0599 1.71 45.16 K 160.62 K
FCR-UN First Capital Real Estate Investment Trust 4.8308 0.0806 1.7 29.99 K 144.86 K
EMA Emera Incorporated 9.5862 0.1598 1.7 92.33 K 885.06 K
IGM Igm Financial Inc 12.7777 0.213 1.7 243.59 K 3.11 M
NWC The North West Company Inc 7.5549 0.1197 1.61 43.26 K 326.81 K
TD Toronto-Dominion Bank 10.0715 0.1595 1.61 7.3 M 73.51 M
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 6.4257 0.1017 1.61 58.63 K 376.77 K
CP Canadian Pacific Kansas City Ltd 6.5957 0.1039 1.6 5.99 M 39.48 M
TRP TC Energy Corp 13.4122 0.2062 1.56 1.37 M 18.39 M
DF-PA Dividend 15 Split Corp II Pref A 3.5962 0.0539 1.52 3.8 K 13.67 K
ENB Enbridge Inc 8.9419 0.1295 1.47 804.49 K 7.19 M
ELEF Silver Elephant Mining Corp 11.7415 0.1654 1.43 300 3.52 K
SBC-PA Brompton Split Banc Corp Pref A 3.3362 0.0458 1.39 2.85 K 9.51 K
CFP Canfor Corp 6.56 0.09 1.39 45.8 K 300.45 K
CNQ Canadian Natural Resources Ltd. 6.3098 0.0861 1.38 10.48 M 66.11 M
MG Magna International Inc 5.5482 0.0757 1.38 2.25 M 12.49 M
PTM Platinum Group Metals Ltd 220.00 3.00 1.38 667 146.74 K
JAG Jaguar Mining Inc 5556.6372 74.1982 1.35 210.4 K 1.17 B

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 20.00 77.5 B 0.70 3.63 3.19 K 63.8 K
MBGAF Mercedes-Benz Group AG 21.4274 42.77 B 1.7833 9.08 882.9 K 18.92 M
LNWO Light & Wonder, Inc. 14.93 6.2 B 1.09 7.88 1.3 M 19.47 M
HOS Hornbeck Offshore Services, Inc 5.47 1.82 B 0.25 4.79 2.01 M 10.97 M
GAMI GAMCO Investors Inc 13.4591 536.94 M 0.2226 1.68 76.69 K 1.03 M
HSTC HST Global Inc 22.50 209.33 M 6.45 40.19 1.3 K 29.25 K
CELV Preferred Commerce Inc 82.25 9.17 M 4.70 6.06 11 904.75
USRM U.S. Stem Cell Inc 985.00 64.15 K 125.10 14.55 17 16.75 K
CDVIQ Cal Dive International Inc 6.70 9.86 K 0.38 6.01 464.44 K 3.11 M
CBRI CMTSU Liquidation Inc 4.78 8.16 K 0.67 16.3 272.03 K 1.3 M
SGMD Sugarmade Inc 102.00 6.6 K 48.00 88.89 60 6.12 K
CGIP Celadon Group Inc 8.2725 5.66 K 0.3382 4.26 94.91 K 785.13 K
CYRNQ CYRNQ 40.80 799 0.80 2 691 28.19 K
DOMR Dominion Resources Black Warrior Trust 10.743 785 0.2479 2.36 13.69 K 147.02 K
PRXIQ Premier Exhibitions Inc 10.40 491 0.10 0.97 6.31 K 65.61 K
USMJ North American Cannabis Holdings Inc 2800.00 235 800.0002 40 1 2.8 K
PARD Poniard Pharmaceuticals Inc 90.00 149 1.60 1.81 3.38 K 303.75 K
IGEN IGEN Networks Corp 190.00 32 1.00 0.53 120 22.8 K
ESNC EnSync Inc 5.75 1 0.75 15 1.91 K 10.95 K
NKRSF Niko Resources Ltd 45.5012 3.3978 8.07 1.3 K 59.15 K
CBKCQ Christopher & Banks Corporation 4.0197 0.2407 6.37 227.83 K 915.79 K
HDYNQ Hyperdynamics Corporation 4.96 0.24 5.08 5.88 K 29.14 K
ESINQ ITT Educational Services Inc 128.87 0.78 0.61 1.02 M 131.03 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 107.50 367.62 K 5.00 4.88 9.9 K 1.06 M
URZ Urz Energy Corp 40.00 27.50 220 772 30.88 K
KCC Kincora Copper Limited 9.00 4.50 100 884.5 K 7.96 M
SIEN Sienna Resources Inc. 5.00 2.00 66.67 800 K 4 M
WEC Winchester Equity Corporation 4.80 1.40 41.18 2.9 K 13.94 K
GAL Galantas Gold Corporation 3.50 1.00 40 20 70
GDX Goldex Resources Corporation 4.00 1.00 33.33 300 1.2 K
BARU Baru Gold Corp 5.6792 1.273 28.89 48.32 K 274.42 K
VLC Velocity Minerals Ltd 10.00 2.00 25 25 250
KNG Kingsmen Resources Ltd 3.36 0.64 23.53 19.22 K 64.58 K
MUR Murchison Minerals Ltd 27.50 5.00 22.22 220 6.05 K
MYID Killi Ltd 83.7055 13.951 20 224 K 18.75 M
VLI Vision Lithium Inc 4.80 0.80 20 117.86 K 565.75 K
MAX Max Resource Corp 21.60 3.60 20 88 1.9 K
WINS Winshear Gold Corp 14.8002 1.8501 14.29 587 8.69 K
JSPX JasperX Technologies Inc. 190.00 20.00 11.76 74 14.06 K
FMM Full Metal Minerals Ltd 5.8758 0.4979 9.26 2.96 K 17.4 K
KUR-H Kure Technologies Inc 5.00 0.40 8.7 27.33 K 136.65 K
SILV Silver Valley Metals Corp. 5.40 0.405 8.11 161.5 K 872.1 K
BQE BQE Water Inc 53.00 3.00 6 23.55 K 1.25 M
GCOM Green Shift Commodities Ltd. 7.20 0.40 5.88 805 5.8 K
VRB Vanadiumcorp Resource Inc 9.50 0.50 5.56 960 9.12 K
CTH CoTec Holdings Corp. 190.00 10.00 5.56 10 1.9 K
ENA Enablence Technologies Inc 1176.00 48.00 4.26 20 23.52 K
RET-A Reitmans (Canada) Limited 6.6285 0.2595 4.07 39.28 K 260.37 K
© 2026 - CastFwd Corp.