Gainer Valuations for 27 February 2009 from 00:00:00 until 23:59:59

Gainer Valuations for 27 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 3.9565 63.2 B 0.0383 0.98 281.8 K 1.11 M
GSAT Globalstar 3.90 11.17 B 0.30 8.33 31.93 K 124.52 K
NHC National Healthcare Corp 25.2024 3.3 B 0.3036 1.22 27.2 K 685.51 K
TMP Tompkinstrustco 20.99 1.44 B 0.1574 0.76 54.78 K 1.15 M
JOB General Employment Enterprises 3.40 722.86 M 0.10 3.03 1.96 K 6.66 K
GORO Gold Resource Corp 3.3011 554.41 M 0.1323 4.18 47.28 K 156.06 K
VKI Invesco Advantage Muni Income Trust II 3.3228 372.38 M 0.0206 0.62 51.7 K 171.79 K
ACU Acme United Corp 5.0881 269.21 M 0.035 0.69 2 K 10.18 K
ELLO Ellomay Capital Ltd 6.2279 252.16 M 1.557 33.33 10.14 K 63.15 K
STXS Stereotaxis Inc 29.4671 85.17 M 2.44 9.03 28.78 K 848 K
CVU CPI Aerostructures 4.85 61.08 M 0.10 2.11 107.56 K 521.65 K
DXR Daxor Corp 11.9203 49.39 M 0.2315 1.98 400 4.77 K
NNVC Nanoviricides Inc 49.70 34.48 M 2.80 5.97 1.22 K 60.44 K
PAAI Paradium AI, Inc. 6.82 28.99 M 0.22 3.33 536 3.66 K
CPHI China Pharma Holdings 120.00 24.08 M 2.00 1.69 126 15.12 K
REED Reed's, Inc. 273.75 24.07 M 17.2607 6.73 23 6.3 K
CVR Chicago Rivet & Machine Company 6.8037 9.52 M 0.0891 1.33 1.1 K 7.48 K
TOVX Theriva Biologics Inc 1400.00 7.34 M 87.50 6.67 1 1.4 K
DSS Document Security Systems 3531.3962 4.89 M 20.771 0.59 2 7.06 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
NP NorthPalm Capital Corp 5.25 1.75 50 188 987
DWTZ Data Watts Partners Inc. 179.20 31.36 21.21 111 19.89 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 13.11 1.03 B 0.135 1.04 21.33 K 279.64 K
DC Class III Milk 10.23 0.95 10.24 38 388.74
CB Cash-settled Butter 112.75 5.25 4.88 6 676.5
HE Lean Hogs 60.90 1.92 3.26 15.42 K 939.26 K
CC Cocoa 2508.00 16.00 0.64 39 97.81 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AMZN Amazon.com Inc 3.2395 2.89 T 0.1225 3.93 229.88 M 744.71 M
WMT Walmart Inc. 11.4439 1 T 0.2301 2.05 84.49 M 966.84 M
COST Costco Wholesale 29.6912 483.99 B 0.554 1.9 7.39 M 219.29 M
CSCO Cisco Systems Inc 9.3773 402.18 B 0.0515 0.55 76.73 M 719.56 M
TMUS T-Mobile US 23.1024 181.17 B 1.8163 8.53 4.6 M 106.3 M
SBUX Starbucks Corporation 3.659 122.29 B 0.052 1.44 27.58 M 100.91 M
WDC Western Digital Cp 8.21 116.49 B 0.1141 1.41 7.29 M 59.86 M
MAR Marriot International 11.3154 109.35 B 0.1039 0.93 7.33 M 82.95 M
EQIX Equinix Inc 34.3029 106.19 B 0.6504 1.93 1.08 M 36.98 M
CTAS Cintas Corp 4.0631 90.34 B 0.0461 1.15 8.94 M 36.34 M
SNPS Synopsys Inc 18.63 88.67 B 0.20 1.09 1.83 M 34.04 M
NTES Netease Inc ADR 3.1794 78.52 B 0.2671 9.17 12.46 M 39.6 M
ROST Ross Stores Inc 6.2197 76.1 B 0.0884 1.44 8.84 M 54.98 M
MELI MercadoLibre Inc 16.192 74.78 B 0.6105 3.92 392.69 K 6.36 M
MPWR Monolithic Power Sys 11.0647 70.59 B 0.4785 4.52 618.6 K 6.84 M
KMB Kimberly-Clark Corp 30.5214 65.78 B 0.2915 0.96 3.65 M 111.26 M
XEL XCEL Energy Inc 9.6773 52.31 B 0.1309 1.37 8.04 M 77.85 M
COHR Coherent Inc 8.4573 45.71 B 0.0895 1.07 320.4 K 2.71 M
NTAP Netapp Inc 9.8663 36.55 B 0.1982 2.05 10.33 M 101.94 M
VOD Vodafone Grp Plc ADR 7.0923 35.89 B 0.1079 1.54 2.26 M 16.05 M
ERIC Ericsson ADR 4.6801 34.38 B 0.0918 2 8.93 M 41.8 M
ON On Semiconductor 3.66 28.7 B 0.16 4.57 7.64 M 27.95 M
VRSN Verisign Inc 16.2118 28.03 B 0.109 0.68 5.14 M 83.38 M
ULTA Ulta Beauty Inc 5.538 27.83 B 0.2274 4.28 121.9 K 675.08 K
DLTR Dollar Tree Inc 12.94 26.51 B 0.5867 4.75 15.6 M 201.83 M
BIDU Baidu Inc ADR 14.832 26.43 B 0.238 1.63 22.55 M 334.39 M
CASY Casey's General Stor 17.118 26.12 B 0.2322 1.38 485.56 K 8.31 M
INSM Insmed Inc 9.20 25.9 B 0.30 3.37 1.32 M 12.15 M
PTC Ptc Inc 8.14 21.32 B 0.06 0.74 2.16 M 17.61 M
SWKS Skyworks Solutions 5.1325 21.17 B 0.3711 7.79 3.95 M 20.28 M
EVRG Evergy Inc 8.3945 20.35 B 0.1739 2.12 2.33 M 19.52 M
WWD Woodward Inc 15.2264 19.6 B 0.1061 0.7 718.3 K 10.94 M
SBAC SBA Communications 19.0639 19.48 B 0.5413 2.92 4.5 M 85.78 M
FSLR First Solar Inc 105.74 18.52 B 0.74 0.7 4.86 M 513.9 M
GEN Gen Digital Inc 4.943 17.61 B 0.1287 2.67 15.67 M 77.44 M
PAA Plains All American Pipeline LP 5.7664 17.15 B 0.0703 1.23 1.04 M 5.98 M
HAS Hasbro Inc 13.2782 16.99 B 0.1798 1.37 3.3 M 43.8 M
LAMR Lamar Advertis A 3.8713 16.21 B 0.2965 8.29 6.41 M 24.83 M
CHRW C.H. Robinson Ww 28.1328 15.58 B 0.4419 1.6 2.98 M 83.95 M
CHKP Check Point Software 21.97 15.06 B 0.40 1.85 5.14 M 112.94 M
ZBRA Zebra Technologies 17.57 14.97 B 0.46 2.69 809.94 K 14.23 M
MANH Manhattan Assoc 3.7025 14.89 B 0.0525 1.44 716.92 K 2.65 M
JKHY Jack Henry & Assoc 12.7583 12.34 B 0.1041 0.82 818.6 K 10.44 M
TXRH Texas Roadhouse Inc 6.4928 12.21 B 0.19 3.01 919.25 K 5.97 M
SMTC Semtech Corp 11.75 11.15 B 0.26 2.26 945.1 K 11.1 M
DPZ Domino's Pizza Inc Common Stock 5.4234 10.96 B 0.2462 4.76 510 K 2.77 M
TTEK Tetra Tech Inc 4.0729 10.1 B 0.0455 1.13 4.63 M 18.85 M
BPOP Popular Inc 16.3491 9.96 B 2.601 18.92 481.36 K 7.87 M
VSAT Viasat Inc 18.30 9.81 B 0.36 2.01 219.77 K 4.02 M
HSIC Henry Schein Inc 14.377 9.52 B 0.1568 1.1 3.49 M 50.13 M
AEIS Advanced Energy 6.628 9.26 B 0.049 0.74 245.5 K 1.63 M
BRKR Bruker Corp 4.0364 9.19 B 0.0671 1.69 496.6 K 2 M
MORN Morningstar Inc 24.7258 9.13 B 0.4963 2.05 193.8 K 4.79 M
SAIA Saia Inc 5.7867 8.83 B 0.1267 2.24 182.42 K 1.06 M
TTMI TTM Technologies 4.61 8.04 B 0.17 3.83 482.17 K 2.22 M
VICR Vicor Cp 4.4499 7.6 B 0.0967 2.22 50.81 K 226.09 K
SLAB Silicon Labs Inc 21.90 7.41 B 0.11 0.5 568.4 K 12.45 M
URBN Urban Outfitters Inc 16.64 7.26 B 0.09 0.54 4.97 M 82.67 M
RUSHB Rush Entpr Cl B 3.1288 6.96 B 0.0398 1.29 30.91 K 96.7 K
CVLT Commvault Systems 10.93 6.8 B 0.18 1.67 488.71 K 5.34 M
LGND Ligand Pharm 9.2608 6.33 B 0.2392 2.65 162.73 K 1.51 M
WFRD Weatherford International Plc 10.3778 6.2 B 0.0875 0.85 27.87 M 289.23 M
SIGI Selective Ins Group 8.6288 6.16 B 0.1076 1.26 436.17 K 3.76 M
MIDD Middleby Corp 7.25 6.12 B 0.18 2.55 1.04 M 7.56 M
PLXS Plexus Cp 12.85 5.62 B 0.15 1.18 315.72 K 4.06 M
NICE Nice Ltd ADR 20.0479 5.4 B 0.5606 2.88 349.01 K 7 M
CAKE Cheesecake Fact 6.2586 5.29 B 0.0384 0.62 1.19 M 7.47 M
POWL Powell Inds Inc 21.7256 5.17 B 0.2758 1.29 71.2 K 1.55 M
CACC Credit Acceptance 19.03 5.1 B 1.29 7.27 23.06 K 438.79 K
PSMT Pricesmart Inc 13.607 5.09 B 0.2035 1.52 91.48 K 1.24 M
LKQ LKQ Corp 6.0009 4.97 B 0.6712 12.59 3.22 M 19.31 M
CIGI Colliers Intl Grp IN 4.8868 4.53 B 0.253 5.46 58.79 K 287.29 K
CRVL Corvel Cp 3.1433 4.37 B 0.0516 1.67 180.2 K 566.44 K
FELE Franklin Electric Company 9.1097 4.31 B 0.1947 2.18 422.89 K 3.85 M
SLGN Silgan Holdings 10.7134 4.3 B 0.3472 3.35 2.27 M 24.29 M
EXPO Exponent Inc 4.8093 4.1 B 0.2076 4.51 528.8 K 2.54 M
OLED Universal Display 5.6814 4.05 B 0.1507 2.72 223.61 K 1.27 M
DORM Dorman Products Inc 3.9514 3.89 B 0.0813 2.1 32.84 K 129.75 K
AXGN Axogen Inc 4.2076 3.31 B 0.547 14.94 6 K 25.25 K
USLM U S Lime & Mineral 3.6841 3.28 B 0.1232 3.46 43.5 K 160.26 K
ARLP Alliance Resource Pt 3.1379 3.25 B 0.0747 2.44 145.26 K 455.81 K
IPGP Ipg Photonics Corp 8.3445 3.01 B 0.1683 2.06 377.72 K 3.15 M
LOPE Grand Canyon Educati 17.02 3 B 0.28 1.67 253.15 K 4.31 M
MGEE Mge Energy Inc 15.2682 2.99 B 0.4314 2.91 119.75 K 1.83 M
WDFC WD-40 Company 18.2252 2.95 B 0.4665 2.63 71.2 K 1.3 M
EEFT Euronet Worldwide 9.79 2.57 B 0.07 0.72 570.82 K 5.59 M
ALGT Allegiant Travel Com 27.7984 2.53 B 0.2997 1.09 572.29 K 15.91 M
DXPE Dxp Enterprise 11.41 2.38 B 0.50 4.58 139.2 K 1.59 M
NTCT Netscout Systems 13.21 2.37 B 0.29 2.24 318.05 K 4.2 M
CLDX Celldex Therapeutics 102.90 2.24 B 0.75 0.73 2.8 K 288.12 K
AZTA Azenta Inc 3.3631 1.92 B 0.0235 0.7 350.4 K 1.18 M
GABC German Amer Bncp Inc 4.8425 1.87 B 0.1543 3.29 14.61 K 70.74 K
KALU Kaiser Aluminum 13.823 1.81 B 0.1631 1.19 160.34 K 2.22 M
PLUG Plug Power Inc 9.60 1.73 B 0.60 6.67 226.46 K 2.17 M
QCRH Qcr Holdings Inc 8.1441 1.68 B 0.0905 1.12 5.15 K 41.94 K
CNOB Connectone Bancorp 5.5702 1.65 B 0.4576 8.95 26.1 K 145.38 K
JJSF J J Snack Foods 24.4468 1.64 B 0.6583 2.77 65.8 K 1.61 M
IMKTA Ingles Markets Inc 8.9755 1.59 B 0.152 1.72 55.08 K 494.34 K
HLIO Helios Technologies Inc 7.0087 1.57 B 0.0475 0.68 240 K 1.68 M
HUBG Hub Group Inc A 8.7301 1.49 B 0.2965 3.52 1.57 M 13.72 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WMT Walmart Stores 11.4713 1 T 0.2307 2.05 84.49 M 969.15 M
V Visa Inc 12.5548 785.56 B 0.1439 1.16 47.24 M 593.14 M
MA Mastercard Inc 14.4721 568.53 B 0.2134 1.5 45.45 M 657.76 M
HD Home Depot 13.631 347.46 B 0.1631 1.21 23.32 M 317.88 M
CAT Caterpillar Inc 15.9161 276.97 B 0.2458 1.57 16.88 M 268.6 M
TM Toyota Motor Corp Ltd 42.8403 246.97 B 0.3664 0.86 1.31 M 56.26 M
IBM International Business Machines 49.6363 231.24 B 1.6504 3.44 22.29 M 1.11 B
DE Deere & Company 19.6653 183.02 B 0.2218 1.14 8.27 M 162.55 M
ACN Accenture Plc 20.9947 147.65 B 0.151 0.72 3.82 M 80.18 M
UL Unilever Plc ADR 12.3478 142.19 B 0.0705 0.57 1.25 M 15.42 M
BTI British American Tobacco Industries ADR 9.3207 131.15 B 0.21 2.3 515.6 K 4.81 M
MO Altria Group 5.861 129.62 B 0.1215 2.12 27.39 M 160.51 M
NEM Newmont Mining Corp 29.076 117.05 B 0.6636 2.34 15.8 M 459.45 M
GLW Corning Inc 7.0774 102.94 B 0.0537 0.76 20.63 M 145.98 M
AEM Agnico-Eagle Mines Ltd 38.044 90.19 B 0.6791 1.82 5.74 M 218.4 M
AMT American Tower Corp 21.0733 88.02 B 0.2316 1.11 6.14 M 129.44 M
FCX Freeport-Mcmoran Inc 10.9106 86.81 B 0.1183 1.1 47.89 M 522.47 M
NGG National Grid Transco Plc ADR 15.0833 84.05 B 0.2234 1.5 153.98 K 2.32 M
EPD Enterprise Products Partners LP 3.5491 80.66 B 0.0444 1.27 2.28 M 8.09 M
SU Suncor Energy Inc 12.2949 79.77 B 0.2365 1.96 17.16 M 211 M
CL Colgate-Palmolive Company 20.0015 77.82 B 0.2792 1.42 9.57 M 191.38 M
TGT Target Corporation 17.8271 73.1 B 0.3086 1.76 17.3 M 308.37 M
AJG Arthur J. Gallagher & Company 9.9961 71.1 B 0.0567 0.57 1.96 M 19.57 M
AON AON Plc 31.8875 70.74 B 0.4503 1.43 4.7 M 149.97 M
DLR Digital Realty Trust 15.0133 70.63 B 0.5877 4.07 2.25 M 33.84 M
RELX Relx Plc ADR 4.134 69.48 B 0.086 2.12 162.4 K 671.36 K
TDG Transdigm Group Inc 12.7731 67.29 B 0.1735 1.38 854.9 K 10.92 M
CMI Cummins Inc 14.0137 62.69 B 0.1145 0.82 5.76 M 80.74 M
CRH CRH Plc ADR 11.2379 62.48 B 0.1278 1.15 197.6 K 2.22 M
PSA Public Storage 29.4867 62.28 B 1.6211 5.82 6.49 M 191.26 M
NKE Nike Inc 8.6693 56.09 B 0.1044 1.22 18.74 M 162.45 M
AZO Autozone 142.23 52.34 B 1.15 0.82 1.72 M 244.56 M
TEVA Teva Pharmaceutical Industries Ltd ADR 36.0958 50.93 B 0.2024 0.56 9.12 M 329.28 M
CTA-PA E. I. du Pont de Nemours and Company 25.859 46.05 B 0.5309 2.1 1.7 K 43.96 K
AU Anglogold Ashanti Ltd ADR 24.2494 44.31 B 0.2276 0.95 3.91 M 94.75 M
WDS Woodside Energy Group Ltd 11.8359 42.39 B 0.4109 3.6 8.06 K 95.41 K
LYV Live Nation Entertainment 3.51 41.97 B 0.09 2.63 870.21 K 3.05 M
FIX Comfort Systems USA 7.9494 39.7 B 0.8267 11.61 827.84 K 6.58 M
KB KB Financial Group Inc ADR 10.9473 39.36 B 0.2618 2.45 898.32 K 9.83 M
MLM Martin Marietta Materials 63.265 36.79 B 2.289 3.75 986.14 K 62.39 M
KMB Kimberly-Clark Corp 30.5214 35.59 B 0.2915 0.96 3.65 M 111.26 M
HSY Hershey Foods Corp 22.3404 34.83 B 0.1923 0.87 2.18 M 48.71 M
EXR Extra Space Storage Inc 3.3636 34.51 B 0.0483 1.46 1.62 M 5.46 M
MTD Mettler-Toledo International 53.31 34.43 B 0.31 0.58 468.25 K 24.96 M
IRM Iron Mountain Inc 6.6336 34.11 B 0.0535 0.81 3.98 M 26.39 M
CCJ Cameco Corp 11.8502 31.26 B 0.2577 2.22 6.19 M 73.33 M
TS Tenaris S.A. ADR 10.6273 30.76 B 0.1695 1.62 4.49 M 47.68 M
SHG Shinhan Financial Group Co. Ltd ADR 7.4997 29.52 B 0.4022 5.67 609.4 K 4.57 M
PCG Pacific Gas & Electric Company 26.856 28.57 B 0.1827 0.68 5.65 M 151.78 M
CHD Church & Dwight Company 9.6345 26.37 B 0.0788 0.82 2.46 M 23.7 M
TPR Tapestry Inc 9.0238 26.06 B 0.2517 2.87 8.04 M 72.54 M
DRI Darden Restaurants 14.2113 25.79 B 0.4189 3.04 5.52 M 78.48 M
BRO Brown & Brown 6.9969 23.4 B 0.1451 2.12 2.72 M 19.03 M
RL Ralph Lauren Corp 26.469 23.28 B 0.453 1.74 1.52 M 40.3 M
HUBB Hubbell Inc B 17.8558 23.14 B 0.4071 2.33 467.68 K 8.35 M
CMS Cms Energy Corp 6.2483 21.71 B 0.0339 0.55 6.35 M 39.67 M
BR Broadridge Financial Solutions Llc 11.2127 21.66 B 0.1614 1.46 2.26 M 25.4 M
TSN Tyson Foods 6.0822 20.85 B 0.303 5.24 9.91 M 60.26 M
MKCV McCormick & Company, Incorporated 11.5843 19.84 B 0.5869 5.34 2.6 K 30.12 K
BG Bunge Ltd 31.2083 19.21 B 0.3328 1.08 1.73 M 54.12 M
VIV Telecomunicacoes DE Sao Paulo ADR 5.8579 19.01 B 0.0351 0.6 172.4 K 1.01 M
ESS Essex Property Trust 30.337 18.75 B 0.251 0.83 1.33 M 40.38 M
CF Cf Industries Holdings 8.9284 18.58 B 0.2193 2.52 35.24 M 314.68 M
IEX Idex Corp 15.0863 17.48 B 0.1874 1.26 692.14 K 10.44 M
OVV Ovintiv Inc 68.3586 17.44 B 0.7292 1.08 1.38 M 94.36 M
BALL Ball Corporation 8.5367 16.9 B 0.0763 0.9 7.1 M 60.65 M
CRL Charles River Laboratories Intl 24.80 16.33 B 0.54 2.23 1.91 M 47.36 M
LDOS Leidos Holdings Inc 26.4456 15.99 B 0.6433 2.49 718.95 K 19.01 M
WCC Wesco International 16.1069 15.93 B 0.1359 0.85 710.4 K 11.44 M
FICO Fair Isaac and Company 10.7739 15.49 B 0.2066 1.96 418.25 K 4.51 M
RBC Regal-Beloit Corp 13.5856 15.49 B 0.1184 0.88 343.5 K 4.67 M
CSL Carlisle Companies Inc 15.7581 15.17 B 0.4134 2.69 643.7 K 10.14 M
MTZ Mastec Inc 9.46 14.86 B 0.08 0.85 635.63 K 6.01 M
CDE Coeur Mining Inc 7.60 14.61 B 0.60 8.57 662.24 K 5.03 M
SUI Sun Communities 3.8482 14.57 B 0.0742 1.97 223.2 K 858.92 K
RNR Renaissancere Holdings Ltd 37.2854 14.33 B 0.77 2.11 1.42 M 52.87 M
CACI Caci International 42.77 14.23 B 0.91 2.17 437.3 K 18.7 M
CLX Clorox Company 28.7862 13.09 B 0.2251 0.79 2.11 M 60.8 M
DKS Dick's Sporting Goods Inc 8.4601 12.95 B 0.0753 0.9 2.16 M 18.27 M
WSO Watsco Inc 19.0833 12.84 B 0.2279 1.21 274.6 K 5.24 M
MKC-V McCormick & Company Incorporated 11.8146 12.54 B 0.5986 5.34 2.6 K 30.72 K
MKC Mccormick & Company 11.4158 12.49 B 0.5462 5.03 3.26 M 37.23 M
ELS Equity Lifestyle Properties 5.3887 12.38 B 0.0776 1.46 3.47 M 18.69 M
IT Gartner Inc 10.11 12.04 B 0.14 1.4 580 K 5.86 M
AGI Alamos Gold Inc 5.806 12.03 B 0.0698 1.22 800 4.64 K
MLI Mueller Industries 3.337 11.95 B 0.0277 0.84 911.88 K 3.04 M
DPZ Domino's Pizza Inc 5.4234 11.6 B 0.2462 4.76 510 K 2.77 M
UHS Universal Health Services 17.0021 11.42 B 0.5493 3.34 6.28 M 106.82 M
EVR Evercore Partners Inc 8.3681 11.22 B 0.1439 1.75 149.5 K 1.25 M
ALB Albemarle Corp 15.0348 11.19 B 0.474 3.26 1.93 M 29.03 M
AIT Applied Industrial Technologies 11.7959 10.95 B 0.0879 0.75 494.37 K 5.83 M
PNR Pentair Ltd 10.2756 10.88 B 0.1132 1.11 1.38 M 14.15 M
PSO Pearson Plc ADR 4.9982 10.36 B 0.1072 2.19 188.3 K 941.16 K
AYI Acuity Brands Inc 20.9015 9.89 B 0.2554 1.24 665.5 K 13.91 M
IAG Iamgold Corp 7.5137 9.79 B 0.2883 3.99 7.08 M 53.22 M
ATR Aptargroup 21.7337 8.98 B 0.3176 1.48 569.1 K 12.37 M
DAR Darling International Inc 4.33 8.74 B 0.10 2.36 594.2 K 2.57 M
THG The Hanover Insurance Group 22.0754 8.52 B 0.7219 3.38 908.7 K 20.06 M
EAT Brinker International 7.9641 8.21 B 0.1665 2.14 2.55 M 20.28 M
EDU New Oriental Education & Technology Group ADR 10.2957 8.14 B 0.1518 1.5 1.94 M 20 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MARI Marimaca Copper Corp 4.00 0.75 23.08 1.64 K 6.58 K
PGIC Premium Global Income Split Corp 49.2325 8.5093 20.9 886 43.62 K
ATX ATEX Resources Inc. 18.00 3.00 20 23 414
PD Precision Drilling Corp 73.80 9.00 13.89 1.98 M 146.09 M
PNP Pinetree Capital Ltd 224.00 26.00 13.13 1.65 K 370.05 K
LGD Liberty Gold Corp 12.44 0.88 7.61 95.44 K 1.19 M
MRT-UN Morguard Real Estate Investment Trust 3.0319 0.1953 6.88 70.66 K 214.25 K
CIGI Colliers International Group Inc 6.3195 0.4054 6.85 110.5 K 698.28 K
IMG Iamgold Corp 9.5626 0.6034 6.73 15 M 143.39 M
STC Sangoma Technologies Corp 3.36 0.21 6.67 2.79 K 9.36 K
BPS-PC Brookfield Property Split Corp Pref C 5.1327 0.2792 5.75 6.92 K 35.54 K
QBR-B Quebecor Inc 3.5271 0.185 5.54 371.2 K 1.31 M
FTS-PF Fortis 1St Cum Red Srs F Prf 7.9766 0.415 5.49 2.29 K 18.27 K
LNF Leons Furniture 4.5202 0.2338 5.45 1.3 K 5.88 K
QBR-A Quebecor Inc 3.5114 0.1779 5.34 39.2 K 137.65 K
PGIC-PA Premium Global Income Split Corp 4.4157 0.2173 5.18 19.82 K 87.5 K
MEQ Mainstreet Eq J 5.477 0.2394 4.57 7.3 K 39.98 K
CCS-PC Co Operaters Gen Insur C Cl E Prf 5.1827 0.2262 4.56 2.52 K 13.09 K
IFC Intact Financial Corp 21.1082 0.8975 4.44 1.71 M 36.17 M
ALA AltaGas Ltd 5.2266 0.2221 4.44 431.3 K 2.25 M
RFA RFA Financial Inc. 11.9378 0.5021 4.39 15.27 K 182.25 K
CCO Cameco Corp 15.1943 0.561 3.83 2.6 M 39.49 M
AIM Aimia Inc 8.4332 0.298 3.66 1.16 M 9.8 M
AEM Agnico Eagle Mines Ltd 48.1743 1.6798 3.61 1.35 M 64.84 M
FNV Franco-Nevada Corp 22.0902 0.7527 3.53 504.2 K 11.14 M
LAS-A Lassonde Industries Inc 29.609 1.0047 3.51 306 9.06 K
REI-UN RioCan Real Estate Investment Trust 4.631 0.1496 3.34 679.37 K 3.15 M
ELD Eldorado Gold 51.5844 1.6345 3.27 3.72 M 191.94 M
RCH Richelieu Hardware Ltd 4.7364 0.1459 3.18 14.67 K 69.5 K
SU Suncor Energy Inc 15.6459 0.473 3.12 9.15 M 143.14 M
LB Laurentian Bank 13.5491 0.4036 3.07 85.78 K 1.16 M
GBT Bmtc Group Inc 6.7365 0.1773 2.7 2.83 K 19.08 K
OVV Ovintiv Inc 88.4244 2.3251 2.7 765.39 K 67.68 M
AGI Alamos Gold Inc Cls A 7.0224 0.1818 2.66 602.25 K 4.23 M
CU Canadian Utilities Ltd Cl A NV 10.3162 0.2623 2.61 506.02 K 5.22 M
MFC-PC Manulife Finl Srs 3 Prf 6.6591 0.1666 2.57 14.9 K 99.22 K
EDV Endeavour Mining Corp 13.1289 0.3283 2.56 9.7 K 127.35 K
WFG West Fraser Timber CO Ltd 11.3315 0.2829 2.56 78.4 K 888.39 K
HR-UN H&R Real Estate Investment Trust 3.4393 0.0855 2.55 353.8 K 1.22 M
GWO-PH Great West Lifeco 1St 4.8 H Prf 6.7683 0.1659 2.51 10.26 K 69.46 K
CSW-A Corby Spirit and Wine Limited 5.3618 0.1308 2.5 12.36 K 66.27 K
TCW Trican Well 4.1647 0.0959 2.36 202.75 K 844.37 K
PAAS Pan American Silver Corp 14.2163 0.3141 2.26 260.02 K 3.7 M
POW-PC Power Corporation of Canada Pref C 7.0998 0.1449 2.08 6.55 K 46.5 K
BB Blackberry Ltd 50.84 1.02 2.05 1.82 M 92.6 M
BBD-A Bombardier Inc 75.25 1.50 2.03 18.16 K 1.37 M
T Telus Corp 3.641 0.0719 2.01 2.62 M 9.56 M
PWF-PA Power Financial Corp Pref A 6.1864 0.1213 2 4.2 K 25.98 K
ENB-PA Enbridge Inc Pref A 9.0576 0.1775 2 3.31 K 29.95 K
MFC-PB Manulife Finl Srs 2 Prf 6.6802 0.1288 1.97 10.15 K 67.78 K
SAP Saputo Inc 7.6703 0.1433 1.9 1.11 M 8.54 M
PWF-PK Power Finl 4.95 Sr K Prf 6.2746 0.1151 1.87 7.37 K 46.25 K
EMP-A Empire Company Limited 12.5665 0.2268 1.84 171.6 K 2.16 M
BCE-PZ Bce Inc Pref Z 5.8149 0.1031 1.81 245 1.42 K
BBD-B Bombardier Inc Series B 63.9303 1.0799 1.72 427.47 K 27.33 M
PIC-PA Premium Income Corp Pref A 4.1882 0.0698 1.69 33.72 K 141.22 K
NWC The North West Company Inc 7.2711 0.1197 1.67 53.26 K 387.22 K
BHC Bausch Health Companies Inc 12.1997 0.1986 1.65 464.36 K 5.67 M
ALS Altius Minerals Corp 5.2965 0.0835 1.6 51.99 K 275.37 K
ELF-PF E-L Financial Corp Ltd Pref F 5.4869 0.0841 1.56 2.8 K 15.36 K
PBL Pollard Banknote Ltd 4.167 0.0631 1.54 1.9 K 7.92 K
CGX Cineplex Inc 8.4025 0.1172 1.41 178.37 K 1.5 M
AETR Aetherion Technologies Inc. 52.00 0.70 1.36 1.14 K 59.33 K
WPRT Westport Fuel Systems Inc 52.00 0.70 1.36 1.14 K 59.33 K
BNE Bonterra Energy Corp 7.5629 0.1008 1.35 7.02 K 53.12 K
MRU Metro Inc 9.7207 0.1273 1.33 1.6 M 15.51 M
WPM Wheaton Precious Metals Corp 7.0941 0.0899 1.28 4.92 M 34.88 M
GIL Gildan Activewear Inc 3.7246 0.0472 1.28 1.78 M 6.64 M
CFP Canfor Corp 5.59 0.07 1.27 108.3 K 605.4 K
WJX Wajax Corp 4.8252 0.0592 1.24 103.7 K 500.38 K
CEF Sprott Physical Gold Silver Trust 14.8891 0.1789 1.22 230.7 K 3.43 M
ACO-X ATCO Ltd 10.948 0.1315 1.22 116.05 K 1.27 M
IMP Intermap Tech Corp 17.50 0.20 1.16 150 2.62 K
NPI Northland Power Inc 3.2656 0.0361 1.12 143.12 K 467.36 K
BBD-PC Bombardier Inc Pref C 3.9512 0.0421 1.08 4.55 K 18 K
DFN-PA Dividend 15 Split Corp Pref A 3.3376 0.0355 1.08 5.4 K 18.02 K
FCR-UN First Capital Real Estate Investment Trust 4.0686 0.043 1.07 28.89 K 117.55 K
PPL Pembina Pipeline Corp 4.5906 0.0476 1.05 140.43 K 644.67 K
AIF Altus Group Ltd 3.456 0.0358 1.05 2.37 K 8.19 K
BPS-PU Brookfield Property Split Corp Pref U 4.0838 0.0408 1.01 500 2.04 K
PWF-PG Power Financial Corp Pref G 6.9102 0.068 0.99 2.57 K 17.76 K
TPX-B Molson Coors Canada Inc 29.7034 0.2758 0.94 1.25 K 37.25 K
XTD-PA TDb Split Corp Pref A 3.0175 0.0279 0.93 2.5 K 7.54 K
CAE Cae Inc 5.4931 0.0498 0.91 476.56 K 2.62 M
TA Transalta Corp 11.2744 0.1017 0.91 512.51 K 5.78 M
ACD Accord Financial 3.3278 0.0287 0.87 1.2 K 3.99 K
POW-PB Power Corporation of Canada Pref B 6.7621 0.0559 0.83 5.9 K 39.9 K
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 6.3998 0.0466 0.73 188.42 K 1.21 M
BN-PM Brookfield Corporation 4.7527 0.0332 0.7 8.74 K 41.55 K
JAG Jaguar Mining Inc 5919.3848 41.2217 0.7 298.06 K 1.76 B
KBL Kbro Linen Inc 5.202 0.0356 0.69 2.5 K 13.01 K
FTS Fortis Inc 12.5272 0.0783 0.63 557.69 K 6.99 M
L Loblaw CO 4.2859 0.022 0.52 1.33 M 5.69 M
NA National Bank of Canada 9.2964 0.0467 0.5 2.29 M 21.25 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 19.90 77.5 B 0.20 1.02 125 2.49 K
HOS Hornbeck Offshore Services, Inc 3.11 1.82 B 0.05 1.63 3.11 M 9.66 M
CELV Preferred Commerce Inc 82.25 9.17 M 2.35 2.94 3 246.75
ERHE ERHC Energy Inc 25.00 575.89 K 4.50 21.95 885.95 K 22.15 M
NEOM NeoMedia Technologies Inc 9.00 508.84 K 0.30 3.45 11.3 K 101.7 K
USRM U.S. Stem Cell Inc 1010.00 64.15 K 160.00 18.82 5 5.05 K
XDSL mPhase Technologies Inc 90.00 16.8 K 5.00 5.88 142 12.78 K
CDVIQ Cal Dive International Inc 5.05 9.86 K 0.16 3.27 474.1 K 2.39 M
SYNE Synthesis Energy Systems Inc 28.80 157 0.64 2.27 627 18.06 K
PEHD Perigee Holdings Inc. 292.00 130 12.00 4.29 15 4.38 K
WDBG Woodbrook Group Holdings Inc 900.9009 42 90.0901 11.11 6 5.41 K
ESNC EnSync Inc 4.70 1 0.20 4.44 520 2.44 K
FONU FonU2 Inc 200.00 80.00 66.67 6 1.2 K
PPJE PPJ Healthcare Enterprises Inc 500.00 200.00 66.67 1 500
AFPW AlumiFuel Power Corporation 4500.00 1000.00 28.57 1 4.5 K
FRTD Fortitude Group Inc 100.2273 14.3182 16.67 119.24 K 11.95 M
GTKP GateKeeper USA Inc 5.75 0.75 15 12.78 K 73.48 K
BAJFF Camrova Resources Inc 3.28 0.292 9.77 1.4 K 4.59 K
ESINQ ITT Educational Services Inc 113.50 2.81 2.54 3.12 M 354.02 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 200.00 6.09 M 30.00 17.65 176 35.2 K
INTR Intrepid Metals Corp. 112.00 48.00 75 4 448
IMR iMetal Resources Inc 250.00 100.00 66.67 40 10 K
SC-H Serrano Resources Ltd 12.00 4.50 60 30 360
RMO Rainy Mountain Royalty Corp 6.00 2.00 50 110 660
TRAN Clean Energy Transition Inc. 90.00 27.00 42.86 907 81.63 K
NTH Nord Precious Metals Mining Inc. 10.5079 2.627 33.33 343 3.6 K
FCI First Canadian Graphite Inc. 240.00 60.00 33.33 55 13.2 K
MANU Manhattan Uranium Discovery Corp. 20.00 5.00 33.33 20 400
BRON Bronco Resources Corp. 16.00 4.00 33.33 17 272
GR Great Atlantic Resources Corp 26.00 6.00 30 5 130
SIEN Sienna Resources Inc. 4.50 1.00 28.57 50 K 225 K
SYH Skyharbour Resources Ltd 5.20 1.00 23.81 468.35 K 2.44 M
ILI Infinite Ore Corp 4.80 0.80 20 9.51 K 45.66 K
WEC Winchester Equity Corporation 4.00 0.40 11.11 1.35 K 5.4 K
LCE Century Lithium Corp. 3.40 0.30 9.68 55.39 K 188.33 K
BBB Brixton Metals Corporation 6.50 0.50 8.33 10 65
TIG Triumph Gold Corp 69.00 3.00 4.55 1.55 K 107.3 K
VVTM VVT Med Inc. 841.1215 23.3645 2.86 11 9.25 K
AVCR Avricore Health Inc 9.20 0.20 2.22 3.29 K 30.23 K
CKG Chesapeake Gold Corp 3.16 0.06 1.94 6.9 K 21.8 K
OYL CGX Energy Inc 6.00 0.10 1.69 38.5 K 231 K
BKM Pacific Booker Minerals Inc 7.08 0.08 1.14 2.44 K 17.28 K
GBU Gabriel Resources Ltd 29.50 0.30 1.03 753.24 K 22.22 M
RET-A Reitmans (Canada) Limited 5.8825 0.054 0.93 79.98 K 470.5 K
© 2026 - CastFwd Corp.