Gainer Valuations for 26 February 2009 from 00:00:00 until 23:59:59

Gainer Valuations for 26 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 3.9182 63.2 B 0.1911 5.13 259.7 K 1.02 M
IMO Imperial Oil Ltd 22.9225 60.13 B 0.5137 2.29 619.2 K 14.19 M
GSAT Globalstar 3.60 11.17 B 0.30 9.09 13.73 K 49.42 K
TMP Tompkinstrustco 20.8326 1.44 B 0.2099 1.02 98.89 K 2.06 M
JOB General Employment Enterprises 3.30 722.86 M 0.30 10 5.36 K 17.69 K
VKI Invesco Advantage Muni Income Trust II 3.3022 372.38 M 0.0962 3 116.8 K 385.7 K
GTE Gran Tierra Energy Inc 23.60 339.29 M 1.80 8.26 183.99 K 4.34 M
NAK Northern Dynasty Minerals 4.52 339.25 M 0.1701 3.91 186.93 K 844.91 K
IDR Idaho Strategic Resources 4.90 299.75 M 1.40 40 139 681.1
TRX Tanzanian Royalty Exploration Corp 4.45 292.96 M 0.25 5.95 176.55 K 785.63 K
GENC Gencor Industries IN 4.2866 258.27 M 0.2199 5.41 16.95 K 72.64 K
NEN New England Realty Associates 10.6087 159.52 M 0.7554 7.67 3.3 K 35.01 K
SIF Sifco Industries 5.2015 126.01 M 0.0946 1.85 4 K 20.81 K
BDL Flanigan's Enterprises 3.1128 119.56 M 0.7177 29.97 2.3 K 7.16 K
CEV Eaton Vance California Muni Income Trust 3.824 74.34 M 0.0292 0.77 7.01 K 26.82 K
IOR Income Opportunity Realty Trust 8.10 74.21 M 2.4999 44.64 5.95 K 48.2 K
CVU CPI Aerostructures 4.75 61.08 M 0.51 12.03 10 K 47.5 K
AGIG AGIG 295.2656 36 M 25.5168 9.46 518 152.95 K
NNVC Nanoviricides Inc 46.90 34.48 M 4.20 9.84 606 28.42 K
MXC Mexco Energy Corp 6.9194 23.15 M 0.0872 1.28 3.6 K 24.91 K
INUV Inuvo Inc 19.00 6.35 M 3.00 18.75 487 9.25 K
OPTT Ocean Power Tech Inc 1090.00 6.16 M 16.00 1.49 12.86 K 14.02 M
GBR New Concept Energy Inc 3.16 4.06 M 0.08 2.6 700 2.21 K
PW Power REIT 9.2138 2.45 M 0.0489 0.53 1 K 9.21 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 45.22 621.72 B 2.72 6.4 287.2 K 12.99 M
CL Crude Oil 45.22 2.72 6.4 287.2 K 12.99 M
BZ Brent Crude 46.51 2.22 5.01 112.67 K 5.24 M
FC Feeder Cattle 123.65 2.275 1.87 2.11 K 261.27 K
CT Cotton 43.08 0.52 1.22 30 1.29 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MU Micron Technology 3.2087 903.37 B 0.0683 2.17 19.06 M 61.14 M
AMAT Applied Materials 7.4701 302.32 B 0.2961 4.13 54.13 M 404.38 M
TMUS T-Mobile US 21.2861 181.17 B 1.1153 5.53 3.33 M 70.99 M
CME CME Group Inc 18.7952 112.93 B 0.2094 1.13 7.13 M 133.99 M
EQIX Equinix Inc 33.6525 106.19 B 0.68 2.06 1.16 M 39.19 M
CDNS Cadence Design Systems, Inc. 4.25 91.46 B 0.14 3.41 4.19 M 17.83 M
MELI MercadoLibre Inc 15.5815 74.78 B 0.1841 1.2 458.4 K 7.14 M
NDAQ Nasdaq Inc 5.7313 60.73 B 0.236 4.29 20.79 M 119.15 M
BKR Baker Hughes A Ge Co. Cl A 14.6577 48.52 B 0.2181 1.51 8.81 M 129.11 M
TRI Thomson Reuters Corporation Common Shares 15.0609 47.36 B 0.3765 2.56 775.9 K 11.69 M
VOD Vodafone Grp Plc ADR 6.9844 35.89 B 0.1238 1.8 2.48 M 17.33 M
ESLT Elbit Systems Ltd 31.9202 33.89 B 1.2376 4.03 9.9 K 316.01 K
TCOM Trip.com Group Ltd ADR 5.0231 27.21 B 0.0373 0.75 1.72 M 8.64 M
DLTR Dollar Tree Inc 12.3533 26.51 B 0.26 2.15 13.19 M 162.93 M
BIDU Baidu Inc ADR 14.594 26.43 B 0.218 1.52 25.58 M 373.27 M
INSM Insmed Inc 8.90 25.9 B 1.001 12.67 897.4 K 7.99 M
FCNCA First Citizens Bancs 104.4973 25.76 B 4.4889 4.49 15 K 1.57 M
PFG Principal Financial Group Inc 6.0615 23.99 B 0.1488 2.52 5.72 M 34.66 M
RGLD Royal Gold Inc 33.7133 21.57 B 0.7463 2.26 840.5 K 28.34 M
SBAC SBA Communications 18.5226 19.48 B 0.3578 1.97 4.08 M 75.5 M
NDSN Nordson Corp 10.3083 18.19 B 0.3176 3.18 958.8 K 9.88 M
EWBC East West Bancorp 5.1732 17.97 B 0.166 3.32 1.31 M 6.78 M
PAA Plains All American Pipeline LP 5.6961 17.15 B 0.0793 1.41 773.6 K 4.41 M
LAMR Lamar Advertis A 3.5748 16.21 B 0.1846 5.45 4.19 M 14.97 M
PAAS Pan Amer Silver Corp 11.1295 15.55 B 0.1153 1.05 1.51 M 16.81 M
PNFP Pinnacle Finl Ptnrs 17.5023 15.01 B 0.7959 4.76 250.38 K 4.38 M
MANH Manhattan Assoc 3.65 14.89 B 0.025 0.69 689.89 K 2.52 M
TRMB Trimble Navigation 7.205 12.8 B 0.05 0.7 1.78 M 12.8 M
TXRH Texas Roadhouse Inc 6.3028 12.21 B 0.0713 1.14 1.04 M 6.58 M
COO Cooper Companies 5.6595 11.83 B 0.1141 2.06 6.95 M 39.31 M
SMTC Semtech Corp 11.49 11.15 B 0.23 2.04 920.61 K 10.58 M
DPZ Domino's Pizza Inc Common Stock 5.1772 10.96 B 0.0952 1.87 656.9 K 3.4 M
WTFC Wintrust Financial Corp 10.6536 10.42 B 0.8967 9.19 458.29 K 4.88 M
PODD Insulet Corp 6.83 10.36 B 0.09 1.34 158.28 K 1.08 M
SSB South State Cp 14.0025 10.09 B 0.4691 3.47 126.5 K 1.77 M
BPOP Popular Inc 13.7481 9.96 B 1.2633 10.12 573.13 K 7.88 M
ZION Zions Bancorp 8.0078 9.63 B 0.9468 13.41 9.48 M 75.91 M
ONB Old National Bncp 7.2497 9.43 B 0.1363 1.92 1.04 M 7.55 M
AEIS Advanced Energy 6.579 9.26 B 0.2157 3.39 315.8 K 2.08 M
BRKR Bruker Corp 3.9693 9.19 B 0.0863 2.22 308.4 K 1.22 M
COLB Columbia Banking Sys 3.9181 8.65 B 0.0837 2.18 201 K 787.54 K
WYNN Wynn Resorts Ltd 13.3496 8.55 B 0.3175 2.44 3.45 M 46.09 M
BOKF Bok Financial Corp 20.0435 7.91 B 0.2414 1.22 337.69 K 6.77 M
VLY Valley National Bancorp 4.0833 7.91 B 0.0288 0.71 1.65 M 6.72 M
ORKA Oruka Therapeutics Inc 26347.2715 6.95 B 390.3301 1.5 2 52.69 K
ARWR Arrowhead Pharma 4.00 6.66 B 0.10 2.56 25.13 K 100.52 K
KTOS Kratos Defns 8.40 6.54 B 1.70 25.37 13.57 K 114 K
UBSI United Bkshs Inc 7.7381 6.52 B 0.3504 4.74 691.1 K 5.35 M
GBCI Glacier Bancorp Inc 9.0607 6.27 B 0.1817 2.05 1.03 M 9.3 M
WFRD Weatherford International Plc 10.2903 6.2 B 0.8559 9.07 52.7 M 542.25 M
ACIW Aci Worldwide Inc 5.9333 6.18 B 0.60 11.25 2.09 M 12.39 M
ABCB Ameris Bancorp 4.271 5.54 B 0.0912 2.18 45.75 K 195.41 K
AUB Atlantic Union Bancshares Corp 7.8678 5.53 B 0.0673 0.86 23.45 K 184.46 K
BCPC Balchem Cp 12.9323 5.49 B 0.3114 2.47 144.81 K 1.87 M
OZK Bank Ozk 3.397 5.47 B 0.2001 6.26 608.86 K 2.07 M
MEOH Methanex Cp 5.0883 5.42 B 0.1271 2.56 520.3 K 2.65 M
NICE Nice Ltd ADR 19.4873 5.4 B 0.608 3.22 321.58 K 6.27 M
HWC Hancock Whitney Corp 17.5732 5.21 B 0.4018 2.34 257.9 K 4.53 M
MMSI Merit Medical Sys 9.16 5.19 B 0.176 1.96 474.53 K 4.35 M
CACC Credit Acceptance 17.74 5.1 B 0.15 0.85 6.96 K 123.43 K
LKQ LKQ Corp 5.3297 4.97 B 0.2445 4.81 2.71 M 14.43 M
SYNA Synaptics Inc 20.80 4.68 B 0.14 0.68 1.52 M 31.57 M
TFSL Tfs Financial Corp 5.7784 4.57 B 0.1574 2.8 1.14 M 6.56 M
CIGI Colliers Intl Grp IN 4.6338 4.53 B 0.0675 1.48 15.23 K 70.56 K
FULT Fulton Financial Cor 3.6183 4.51 B 0.121 3.46 1.66 M 5.99 M
TCBI Texas Capital Bncsh 9.9179 4.4 B 0.2063 2.12 245 K 2.43 M
CATY Cathay Genl Bncp 7.051 4.35 B 0.2348 3.44 867.8 K 6.12 M
FFIN First Finl Bkshs Inc 5.1704 4.34 B 0.1001 1.97 991.2 K 5.12 M
FELE Franklin Electric Company 8.915 4.31 B 0.1573 1.8 268.3 K 2.39 M
ITRI Itron Inc 48.22 4.23 B 0.73 1.54 891.13 K 42.97 M
DIOD Diodes Inc 7.83 4.22 B 0.11 1.42 402.8 K 3.15 M
IBOC Intl Bancshares 7.0594 4.2 B 0.1387 2 1.49 M 10.5 M
IPAR Inter Parfums Inc 4.1938 4.19 B 0.0793 1.93 116.25 K 487.51 K
EXPO Exponent Inc 4.6017 4.1 B 0.0856 1.9 442.4 K 2.04 M
PTEN Patterson-Uti Energy 6.3872 4.05 B 0.0592 0.94 6.69 M 42.76 M
CVBF Cvb Financial Corp 4.5996 3.95 B 0.2038 4.64 962.7 K 4.43 M
INDB Independent Bk Corp 8.9946 3.94 B 0.2214 2.52 128.7 K 1.16 M
PRIM Primoris Services Cp 3.8041 3.76 B 0.2462 6.92 1.17 K 4.43 K
WSBC Wesbanco Inc 9.7056 3.69 B 0.1846 1.94 44.4 K 430.93 K
ACHC Acadia Healthcr Company 3.20 3.52 B 0.16 5.26 4.3 K 13.76 K
AGYS Agilysys Inc 4.0562 3.43 B 0.4848 13.57 106.27 K 431.04 K
FFBC First Finl Bncp [Oh] 3.924 3.42 B 0.0634 1.64 258.85 K 1.02 M
USLM U S Lime & Mineral 3.5609 3.28 B 0.1179 3.42 12.5 K 44.51 K
ARLP Alliance Resource Pt 3.0632 3.25 B 0.0664 2.22 154.81 K 474.2 K
SBCF Seacoast Banking Cp 17.915 3.24 B 1.412 8.56 10.76 K 192.77 K
CLMT Calumet Specialty Pr 6.2289 3.2 B 0.1076 1.76 54.41 K 338.93 K
MZTI MZTI 25.6064 3.01 B 0.2796 1.1 431 K 11.04 M
CENT Central Garden 5.854 2.95 B 0.0626 1.08 269.24 K 1.58 M
NBTB NBT Bancorp Inc 11.4192 2.74 B 0.1609 1.43 128.22 K 1.46 M
GRBK Green Brick Partners 4.5848 2.59 B 0.171 3.87 1.52 K 6.95 K
EEFT Euronet Worldwide 9.72 2.57 B 0.13 1.36 945 K 9.19 M
FRME First Merchants Corp 6.9684 2.57 B 0.0723 1.05 62.24 K 433.75 K
ALGT Allegiant Travel Com 27.4987 2.53 B 0.3726 1.37 494.36 K 13.59 M
CENTA Central Garden & Pet 6.136 2.53 B 0.136 2.27 563.78 K 3.46 M
VECO Veeco Instrument 4.38 2.47 B 0.18 4.29 262.54 K 1.15 M
UFPT U F P Tech Inc 4.21 2.37 B 0.18 4.47 21.65 K 91.15 K
PENN Penn Natl Gaming Inc 4.0456 2.35 B 0.0463 1.16 1.06 M 4.29 M
SRCE 1st Source Corp 12.623 2.13 B 0.3489 2.84 37.69 K 475.7 K
CHCO City Holding Company 15.0169 2 B 0.0953 0.64 120.4 K 1.81 M
AZTA Azenta Inc 3.3396 1.92 B 0.0393 1.19 380.4 K 1.27 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 4.8881 2.1 T 0.0318 0.65 24.84 M 121.41 M
JPM JP Morgan Chase & Company 15.2036 910.4 B 0.8707 6.07 125.04 M 1.9 B
V Visa Inc 12.4109 785.56 B 0.1417 1.15 35.91 M 445.68 M
BAC Bank of America Corporation 4.0825 348.53 B 0.1228 3.1 449.24 M 1.83 B
HD Home Depot 13.4679 347.46 B 0.2154 1.63 22.73 M 306.11 M
GE General Electric Company 30.8839 343.29 B 0.3055 1 32.41 M 1 B
HSBC HSBC Holdings Plc ADR 15.443 304.63 B 0.6612 4.47 4.56 M 70.41 M
RY Royal Bank of Canada 12.9688 280.54 B 0.7125 5.81 4.24 M 54.95 M
GS Goldman Sachs Group 68.7169 263.51 B 1.6629 2.48 27.52 M 1.89 B
WFC Wells Fargo & Company 9.3463 257.44 B 0.6231 7.14 170.14 M 1.59 B
BAC-PL Bank of America Corporation 119.0444 244.57 B 6.3149 5.6 121.71 K 14.49 M
IBM International Business Machines 47.9859 231.24 B 1.6558 3.57 18.22 M 874.53 M
TD Toronto Dominion Bank 7.3001 202.17 B 0.3675 5.3 6.59 M 48.12 M
WFC-PL Wells Fargo & Company 201.1549 183.8 B 14.5125 7.78 106.32 K 21.39 M
DE Deere & Company 19.4435 183.02 B 0.1216 0.63 7.57 M 147.16 M
CRM Salesforce.com Inc 7.0342 179.06 B 0.1108 1.6 32.95 M 231.8 M
T American Telephone and Telegraph Inc. 6.2104 149.42 B 0.0979 1.6 41.74 M 259.24 M
SCCO Southern Copper Corp 6.8838 143.53 B 0.1691 2.52 5.78 M 39.8 M
PGR Progressive Corp 6.9408 136.43 B 0.0864 1.26 6.88 M 47.75 M
RIO Rio Tinto Plc ADR 8.3472 135.45 B 0.2236 2.75 3.77 M 31.51 M
BTI British American Tobacco Industries ADR 9.1107 131.15 B 0.1625 1.82 227.8 K 2.08 M
LOW Lowe's Companies 11.6782 127.62 B 0.4035 3.58 23.84 M 278.39 M
BMO Bank of Montreal 10.7093 120.2 B 0.7948 8.02 1.78 M 19.04 M
NEM Newmont Mining Corp 28.4124 117.05 B 0.426 1.52 9.56 M 271.63 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 6.5952 116.64 B 0.1352 2.09 28.62 M 188.72 M
COF Capital One Financial Corp 10.0397 116.46 B 0.5491 5.79 36.31 M 364.56 M
BNS Bank of Nova Scotia 10.1576 112.94 B 0.5778 6.03 2.06 M 20.96 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 10.8295 108.38 B 0.2961 2.81 12.53 M 135.68 M
ENB Enbridge Inc 6.7252 107.23 B 0.1215 1.84 1.45 M 9.73 M
CM Canadian Imperial Bank of Commerce 7.0031 105.36 B 0.4021 6.09 2.66 M 18.65 M
GLW Corning Inc 7.0237 102.94 B 0.0738 1.06 20.2 M 141.84 M
CNQ Canadian Natural Resources 4.4118 101.24 B 0.1984 4.71 23.16 M 102.19 M
EQNR Equinor ASA ADR 7.2881 101.21 B 0.2014 2.84 2.28 M 16.6 M
USB U.S. Bancorp 9.0024 94.22 B 1.2981 16.85 73.36 M 660.39 M
PNC PNC Bank 18.6202 91.67 B 0.2755 1.5 12.37 M 230.38 M
AMT American Tower Corp 20.8417 88.02 B 1.4329 7.38 9.09 M 189.52 M
FCX Freeport-Mcmoran Inc 10.7923 86.81 B 0.2762 2.63 51.34 M 554.05 M
CP Canadian Pacific Railway 4.7691 82.26 B 0.0248 0.52 5.02 M 23.93 M
SU Suncor Energy Inc 12.0584 79.77 B 1.2065 11.12 17.02 M 205.22 M
CL Colgate-Palmolive Company 19.7223 77.82 B 0.1595 0.82 8.93 M 176.18 M
USB-PH U.S. Bancorp 7.3117 76.17 B 0.189 2.65 2.71 K 19.83 K
BCS Barclays Plc ADR 3.518 75.92 B 0.0924 2.7 8.87 M 31.19 M
SLB Schlumberger N.V. 25.6017 75.14 B 0.6304 2.52 13.53 M 346.29 M
TGT Target Corporation 17.5185 73.1 B 0.1448 0.83 13.17 M 230.67 M
MFC Manulife Financial Corp 5.5158 72.55 B 0.186 3.49 3.91 M 21.55 M
GS-PA The Goldman Sachs Group Inc 4.8049 69.75 B 0.09 1.91 124.42 K 597.83 K
DB Deutsche Bank Ag 15.5367 67.95 B 0.9015 6.16 3.31 M 51.43 M
TRP Tc Energy Corp 10.3977 67.23 B 0.1846 1.81 847.6 K 8.81 M
GS-PD The Goldman Sachs Group Inc 4.9805 66.88 B 0.0623 1.27 19.33 K 96.27 K
MS-PA Morgan Stanley 4.9373 66.67 B 0.0247 0.5 26.16 K 129.15 K
ALL Allstate Corp 12.3836 65.99 B 0.6035 5.12 10.3 M 127.61 M
MET Metlife Inc 16.0045 64.29 B 1.2942 8.8 18.34 M 293.48 M
AFL Aflac Inc 6.2597 62.7 B 0.941 17.69 39.16 M 245.1 M
CMI Cummins Inc 13.8992 62.69 B 0.0809 0.59 5.13 M 71.31 M
NWG Natwest Group Plc ADR 4.7149 62.06 B 0.7466 18.81 1.06 M 4.98 M
WPM Wheaton Precious Metals 5.5637 59.86 B 0.0825 1.51 7.85 M 43.65 M
TFC Truist Financial Corp 9.155 59.79 B 0.172 1.91 17.25 M 157.89 M
OXY Occidental Petroleum Corp 31.268 58.38 B 1.4115 4.73 10.65 M 333.04 M
SRE Sempra 12.2975 51.65 B 0.2035 1.68 4.68 M 57.52 M
TRI Thomson Reuters Corp 15.4182 48.67 B 0.3854 2.56 747.19 K 11.52 M
VALE Vale S.A. ADR 4.6968 48.01 B 0.0327 0.7 41.09 M 192.97 M
FNV Franco Nev Corp 17.257 47.77 B 0.7795 4.73 14 K 241.6 K
HEI Heico Corp 4.8347 47.45 B 0.1559 3.33 2.03 M 9.79 M
MSCI MSCI Inc 14.1511 47.36 B 0.4831 3.53 704.1 K 9.96 M
STT State Street Corp 18.4735 47.26 B 0.9519 5.43 14.86 M 274.55 M
CTA-PA E. I. du Pont de Nemours and Company 25.3281 46.05 B 0.1283 0.51 300 7.6 K
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 16.4381 44.53 B 0.2564 1.58 975.6 K 16.04 M
AU Anglogold Ashanti Ltd ADR 24.0218 44.31 B 0.5935 2.53 2.42 M 58.13 M
AIG American International Group 6.4985 42.81 B 0.7498 13.04 3.98 M 25.89 M
CIEN Ciena Corp 5.73 41.69 B 0.28 5.14 4.48 M 25.67 M
SLF Sun Life Financial Inc 8.12 40.48 B 0.419 5.44 1.56 M 12.7 M
CCL Carnival Corp 14.829 39.45 B 0.1483 1.01 7.84 M 116.33 M
KB KB Financial Group Inc ADR 10.6855 39.36 B 0.0989 0.93 1.1 M 11.72 M
CHT Chunghwa Telecom Co. Ltd ADR 9.4846 38.08 B 0.0802 0.85 777.97 K 7.38 M
HIG Hartford Financial Services Group 5.1637 36.61 B 0.1226 2.43 23.73 M 122.54 M
TKO Tko Group Holdings Inc Cl A 5.6545 36.6 B 0.1369 2.48 255.1 K 1.44 M
VMC Vulcan Materials Company 36.2352 35.96 B 0.6727 1.89 1.72 M 62.31 M
HEI-A HEICO Corporation 3.7489 35.52 B 0.118 3.25 636.16 K 2.38 M
CLS Celestica Inc 3.22 32.04 B 0.11 3.54 1.57 M 5.06 M
MTB M&T Bank Corp 24.0683 31.58 B 0.7993 3.44 2.52 M 60.62 M
EC Ecopetrol S.A. ADR 4.3223 31.5 B 0.2064 5.01 19.2 K 82.99 K
CCJ Cameco Corp 11.5925 31.26 B 0.243 2.14 4.91 M 56.94 M
PUK Prudential Public Ltd Company ADR 4.4273 31.03 B 0.4211 10.51 261.87 K 1.16 M
TDY Teledyne Technologies Inc 23.28 30.02 B 0.48 2.11 528.7 K 12.31 M
PCG Pacific Gas & Electric Company 26.6733 28.57 B 0.3022 1.15 5.28 M 140.93 M
CNP Centerpoint Energy Inc 5.5487 27.14 B 0.0419 0.76 7.78 M 43.17 M
HAL Halliburton Company 12.533 27.1 B 0.0976 0.78 15.07 M 188.87 M
JBL Jabil Inc. 3.7051 26.77 B 0.0904 2.5 2.3 M 8.53 M
IHG Intercontinental Hotels Group ADR 4.4463 26.01 B 0.078 1.79 103.65 K 460.85 K
ATI Allegheny Technologies Inc 16.9904 25.83 B 0.1787 1.06 2.88 M 48.98 M
FTI Technipfmc Plc 8.9384 25.24 B 0.2241 2.57 2.58 M 23.1 M
KGC Kinross Gold Corp 14.4059 24.4 B 0.4658 3.34 8.59 M 123.69 M
OMC Omnicom Group Inc 14.4898 23.82 B 0.1315 0.92 3.25 M 47.07 M
THC Tenet Healthcare Corp 4.56 22.83 B 0.44 10.68 3.16 M 14.43 M
KEY Keycorp 4.7213 22.52 B 0.176 3.87 20.72 M 97.82 M
LUV Southwest Airlines Company 5.2454 22.14 B 0.0429 0.82 11.61 M 60.9 M
CMS Cms Energy Corp 6.2144 21.71 B 0.1412 2.32 5.51 M 34.23 M
BBY Best Buy Company 16.5078 21.69 B 0.3215 1.99 10.46 M 172.66 M
CIB Bancolombia S.A. ADR 6.4338 20.93 B 0.1562 2.49 902.5 K 5.81 M
TSN Tyson Foods 5.7792 20.85 B 0.2021 3.62 6.53 M 37.71 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
HMMC Hemlo Mining Corp. 67.50 18.00 36.36 128 8.64 K
ORIO ORIO 58.7755 14.6939 33.33 13 764.08
CRRX Carerx Corp 4.9198 1.1807 31.58 350 1.72 K
LGO Largo Resources Ltd 9.00 2.00 28.57 16.41 K 147.68 K
SKE Skeena Resources Ltd 12.00 2.00 20 25 300
STC Sangoma Technologies Corp 3.15 0.35 12.5 3.57 K 11.25 K
BMO Bank of Montreal 13.1224 1.3964 11.91 6.09 M 79.89 M
GTE Gran Tierra Energy Inc 30.70 3.20 11.64 67.37 K 2.07 M
TECK-B Teck Resources Limited 3.3863 0.3522 11.61 13.13 M 44.47 M
SU Suncor Energy Inc 15.1729 1.5078 11.03 10.22 M 155.01 M
GWO Great-West Lifeco Inc 7.3234 0.6893 10.39 4.24 M 31.07 M
VET Vermilion Energy Inc 10.8433 1.0162 10.34 263.2 K 2.85 M
NA National Bank of Canada 9.2497 0.8197 9.72 2.92 M 27 M
LIF Labrador Iron Ore Royalty Corp 3.1861 0.2636 9.02 77.81 K 247.91 K
AP-UN Allied Properties Real Estate Investment Trust 5.0093 0.4112 8.94 36.3 K 181.84 K
SII Sprott Inc 25.4261 1.9345 8.23 2.53 K 64.33 K
OCG Outcrop Silver & Gold Corp 4.00 0.30 8.11 2.67 K 10.68 K
POW Power Corp of Canada Sv 7.9642 0.5918 8.03 2 M 15.93 M
LB Laurentian Bank 13.1455 0.973 7.99 140.28 K 1.84 M
TCW Trican Well 4.0688 0.2936 7.78 249.36 K 1.01 M
HBM Hudbay Minerals Inc 5.4616 0.3763 7.4 2.2 M 12.02 M
HR-UN H&R Real Estate Investment Trust 3.3538 0.2138 6.81 230.52 K 773.11 K
RY Royal Bank of Canada 16.3883 0.9812 6.37 13.18 M 215.99 M
AAV Advantage Oil & Gas Ltd 3.04 0.18 6.29 562.13 K 1.71 M
GIL Gildan Activewear Inc 3.6774 0.2166 6.26 856 K 3.15 M
IFC Intact Financial Corp 20.2107 1.1623 6.1 1.2 M 24.18 M
CM Canadian Imperial Bank of Commerce 9.789 0.5608 6.08 7.09 M 69.41 M
BNS Bank of Nova Scotia 12.7963 0.7325 6.07 5.76 M 73.7 M
TD Toronto-Dominion Bank 9.6084 0.5365 5.91 11.52 M 110.66 M
AFN Ag Growth International Inc 9.3841 0.5203 5.87 19.5 K 182.99 K
TGO Terago Inc 3.70 0.20 5.71 1 K 3.7 K
DGS-PA Dividend Growth Split Corp Pref A 3.3843 0.1781 5.55 1.58 K 5.35 K
SLF Sun Life Financial Inc 10.1942 0.5249 5.43 4.38 M 44.64 M
X TMX Group Ltd 3.8607 0.197 5.38 1.94 M 7.48 M
CNQ Canadian Natural Resources Ltd. 5.7862 0.2875 5.23 15.68 M 90.72 M
ELD Eldorado Gold 49.9499 2.4519 5.16 3.86 M 192.6 M
TVA-B TVA Group Inc 6.5555 0.2871 4.58 500 3.28 K
PPL Pembina Pipeline Corp 4.543 0.1933 4.44 105.45 K 479.06 K
RBA Rb Global Inc 13.9265 0.5637 4.22 208.84 K 2.91 M
TRX Trx Gold Corporation 5.53 0.22 4.14 108.98 K 602.68 K
T Telus Corp 3.5691 0.1396 4.07 3.98 M 14.22 M
TRI-PB Thomson Reuters Corp Sr B Prf 6.7743 0.2615 4.02 224 1.52 K
MX Methanex Corp 6.489 0.2475 3.97 850.5 K 5.52 M
FM First Quantum Minerals Ltd 6.5411 0.2483 3.95 4.09 M 26.72 M
IGM Igm Financial Inc 10.8145 0.4104 3.94 450.91 K 4.88 M
DF-PA Dividend 15 Split Corp II Pref A 3.2911 0.1239 3.91 1.43 K 4.72 K
TXP Touchstone Exploration Inc 22.0264 0.8273 3.9 186.07 K 4.1 M
TECK-A Teck Resources Limited 6.6596 0.2489 3.88 564 3.76 K
NDM Northern Dynasty Minerals Ltd 5.66 0.21 3.85 163.1 K 923.15 K
HPS-A Hammond Power Solutions Inc 4.1882 0.1551 3.85 1.8 K 7.54 K
CGO Cogeco Inc Sv 13.9777 0.5166 3.84 4.34 K 60.73 K
FNV Franco-Nevada Corp 21.3375 0.7854 3.82 351.1 K 7.49 M
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 6.3532 0.2327 3.8 78.1 K 496.17 K
CGI CDN General Inv 4.9086 0.1794 3.79 7.95 K 39.02 K
BCE-PH Bce Inc Pref H 5.7015 0.2071 3.77 10.4 K 59.3 K
MFC Manulife Fin 7.0115 0.2473 3.66 10.36 M 72.67 M
BTE Baytex Energy Corp 7.3399 0.2581 3.64 737.17 K 5.41 M
JAG Jaguar Mining Inc 5878.1631 206.1069 3.63 478.97 K 2.82 B
CYB Cymbria Corp Cl A 11.14 0.39 3.63 33.7 K 375.42 K
CIU-PA CU Inc Pref A 6.7151 0.2332 3.6 1 K 6.72 K
LGD Liberty Gold Corp 11.56 0.40 3.58 53.84 K 622.36 K
BPS-PB Brookfield Property Split Corp Pref B 5.3647 0.1824 3.52 2.02 K 10.86 K
K Kinross Gold Corp 18.0998 0.6122 3.5 4.8 M 86.81 M
QBR-A Quebecor Inc 3.3335 0.1124 3.49 95.4 K 318.02 K
QBR-B Quebecor Inc 3.3421 0.1122 3.47 877.2 K 2.93 M
CHR Chorus Aviation Inc 23.986 0.792 3.41 306.08 K 7.34 M
RFA RFA Financial Inc. 11.4357 0.3719 3.36 16.26 K 185.9 K
EDV Endeavour Mining Corp 12.8006 0.4102 3.31 13.39 K 171.4 K
BBD-PC Bombardier Inc Pref C 3.9091 0.1241 3.28 745 2.91 K
USA Americas Silver Corp 9.60 0.30 3.23 2.19 K 21.02 K
MDI Major Drilling Grp 3.9447 0.1208 3.16 74.5 K 293.88 K
IMO Imperial Oil 29.0378 0.8857 3.15 1.04 M 30.07 M
TRI Thomson Reuters Corp 19.6637 0.5975 3.13 1.95 M 38.39 M
LNF Leons Furniture 4.2864 0.1299 3.13 11.85 K 50.79 K
CLS Celestica Inc Sv 4.02 0.12 3.08 579.4 K 2.33 M
GWO-PH Great West Lifeco 1St 4.8 H Prf 6.6024 0.1933 3.02 4.8 K 31.67 K
CGX Cineplex Inc 8.2853 0.2402 2.99 117.85 K 976.43 K
MEQ Mainstreet Eq J 5.2376 0.1497 2.94 2.8 K 14.67 K
CTC-A Canadian Tire Corporation Limited 25.8024 0.7257 2.89 246.8 K 6.37 M
POW-PA Power Corporation of Canada Pref A 7.1611 0.1836 2.63 2.6 K 18.62 K
MTL Mullen Group Ltd 3.9027 0.0996 2.62 222.8 K 869.52 K
NPI Northland Power Inc 3.2295 0.0821 2.61 78.87 K 254.72 K
SEA Seabridge Gold Inc 16.6868 0.4141 2.54 26.28 K 438.53 K
TRP TC Energy Corp 12.397 0.3014 2.49 1.74 M 21.57 M
IAG IA Financial Corp Inc 10.6373 0.255 2.46 286.6 K 3.05 M
PWF-PE Power Financial Corp Pref E 7.2621 0.1634 2.3 480 3.49 K
BCE-PS Bce Inc Pref S 5.699 0.1226 2.2 1.6 K 9.12 K
TRZ Transat At Inc 9.31 0.20 2.2 86.89 K 808.99 K
CU Canadian Utilities Ltd Cl A NV 10.0539 0.2123 2.16 416.74 K 4.19 M
ATRL Atkinsrealis Group Inc 25.4995 0.5318 2.13 536.94 K 13.69 M
CCO Cameco Corp 14.6333 0.3008 2.1 1.77 M 25.94 M
SLF-PC Sun Life Financial Sr 3 Prf 6.138 0.1228 2.04 9.9 K 60.8 K
ENB Enbridge Inc 8.3487 0.165 2.02 983.27 K 8.21 M
RCI-B Rogers Communications Inc 15.7302 0.3099 2.01 1.45 M 22.8 M
SBC-PA Brompton Split Banc Corp Pref A 3.2239 0.0624 1.97 9.55 K 30.8 K
GWO-PI Great West Lifeco 1St I Prf 6.2216 0.1195 1.96 14.2 K 88.35 K
BN Brookfield Corporation 3.0267 0.0567 1.91 3.75 M 11.36 M
CGY Calian Group Ltd 6.4151 0.1185 1.88 3.39 K 21.77 K
D-UN Dream Office Real Estate Investment Trust 11.2838 0.1977 1.78 40.62 K 458.33 K
ONEX Onex Corp 15.5142 0.2704 1.77 215.47 K 3.34 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
HOS Hornbeck Offshore Services, Inc 3.06 1.82 B 0.36 13.33 4.12 M 12.6 M
NTPIF Nam Tai Property Inc. 3.33 262.33 M 0.07 2.15 294.03 K 979.12 K
HSTC HST Global Inc 26.25 209.33 M 0.75 2.94 4.06 K 106.65 K
LCU Lion Copper Corp. Common Shares 14.85 70.29 M 0.54 3.77 496 7.37 K
ERHE ERHC Energy Inc 20.50 575.89 K 2.50 13.89 650.4 K 13.33 M
NEOM NeoMedia Technologies Inc 8.70 508.84 K 1.20 16 10.27 K 89.32 K
DKAM Drinks Americas Holdings Ltd 581.2508 278.3 K 56.2508 10.71 39 22.67 K
VALV Shengkai Innovations Inc 4.48 42.98 K 0.98 28 50 224
WUHN Wuhan General Group (China) Inc 3.75 11.03 K 0.27 7.76 200 750
CDVIQ Cal Dive International Inc 4.89 9.86 K 0.03 0.62 424.65 K 2.08 M
PROT Proteonomix Inc 6.50 791 0.50 8.33 3 K 19.51 K
DOMR Dominion Resources Black Warrior Trust 8.9352 785 0.1204 1.37 29.03 K 259.37 K
RTNB root9B Holdings Inc 3.75 610 0.75 25 361 1.35 K
YVRLF Liquid Media Group Ltd. 10.98 482 1.99 22.14 203 2.23 K
PARD Poniard Pharmaceuticals Inc 86.00 149 3.20 3.86 452 38.87 K
HBRM Herborium Group Inc 9.00 3.00 50 1 9
PTRC Petro River Oil Corp 46.00 2.00 4.55 137 6.3 K
NKRSF Niko Resources Ltd 36.9049 1.4358 4.05 500 18.45 K
FRTD Fortitude Group Inc 85.9091 3.1818 3.85 70.96 K 6.1 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 97.50 367.62 K 5.00 5.41 22 K 2.15 M
CMIL Capella Minerals Limited 4.20 2.10 100 286 1.2 K
SNV Sonoro Energy Ltd 52.00 20.00 62.5 310 16.12 K
LOD Lode Gold Resources Inc. 10.80 3.60 50 56 604.8
PEX Pacific Ridge Exploration Ltd 10.00 3.00 42.86 180 K 1.8 M
MYID Killi Ltd 69.7545 13.951 25 564.02 K 39.34 M
KG Klondike Gold Corp 3.75 0.75 25 330.57 K 1.24 M
REVX Rev Exploration Corp. 5.00 1.00 25 1.12 K 5.6 K
GR Great Atlantic Resources Corp 20.00 4.00 25 100 2 K
REG Regulus Resources Inc 3.5106 0.6383 22.22 160 561.7
ROAR Lion Rock Resources Inc. 6.00 1.00 20 1.05 K 6.3 K
NAR North Arrow Minerals Inc 12.00 2.00 20 195 2.34 K
CATX Catalyst One Exploration Corp. 14.40 2.40 20 46 662.4
LUCA Luca Mining Corp. 7.68 1.28 20 1.61 K 12.34 K
JSPX JasperX Technologies Inc. 240.00 30.00 14.29 576 138.24 K
VLI Vision Lithium Inc 3.40 0.40 13.33 33.25 K 113.05 K
EMR Emgold Mining Corporation 50.00 5.00 11.11 55.1 K 2.75 M
KEEK Personas Social Incorporated 165.00 15.00 10 45 7.42 K
MET Metalore Resources Limited 7.2772 0.6065 9.09 200 1.46 K
GBU Gabriel Resources Ltd 29.20 2.40 8.96 773.85 K 22.6 M
KTN Kootenay Silver Inc 8.80 0.60 7.32 4.5 K 39.6 K
CAMB Cambria Gold Mines Inc. 18.50 1.00 5.71 10 K 185 K
SGQ SouthGobi Resources Ltd 9.32 0.42 4.72 3.9 K 36.35 K
OPW Opawica Explorations Inc 600.00 24.00 4.17 213.5 K 128.1 M
LCE Century Lithium Corp. 3.10 0.10 3.33 31.35 K 97.18 K
TIG Triumph Gold Corp 66.00 1.00 1.54 934 61.64 K
BKM Pacific Booker Minerals Inc 7.00 0.10 1.45 1 K 7 K
BRN-PR-A Brookfield Investments Corporation 11.1278 0.113 1.03 500 5.56 K
RET-A Reitmans (Canada) Limited 5.8285 0.0361 0.62 326.76 K 1.9 M
© 2026 - CastFwd Corp.