Gainer Valuations for 11 March 2009 from 00:00:00 until 23:59:59

Gainer Valuations for 11 March 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 3.7844 63.2 B 0.1051 2.86 249.5 K 944.21 K
GSAT Globalstar 4.65 11.17 B 0.15 3.33 7.87 K 36.58 K
SIM Grupo Simec S.A. DE C.V. ADR 3.6484 3.74 B 0.0466 1.29 73.57 K 268.43 K
PRK Park National Corp 21.8324 3.19 B 0.3869 1.8 116.7 K 2.55 M
CET Central Securities Corp 4.3382 1.68 B 0.0889 2.09 35 K 151.84 K
REPX Riley Exploration Permian Inc 38.4287 976.66 M 0.9372 2.5 395 15.18 K
OBE Obsidian Energy Ltd 33.0498 640.19 M 0.5052 1.55 404.2 K 13.36 M
VKI Invesco Advantage Muni Income Trust II 3.111 372.38 M 0.0665 2.18 49 K 152.44 K
TRX Tanzanian Royalty Exploration Corp 3.81 292.96 M 0.08 2.14 217.53 K 828.81 K
ESP Espey Mfg. & Electronics 5.9281 145.6 M 0.0659 1.12 9.1 K 53.95 K
SIF Sifco Industries 4.8232 126.01 M 0.1608 3.45 3.2 K 15.43 K
LODE Comstock Mining Inc 695.00 120.17 M 45.00 6.92 64 44.48 K
BDL Flanigan's Enterprises 3.0878 119.56 M 0.0835 2.78 200 617.56
DXR Daxor Corp 11.80 49.39 M 0.0751 0.64 775 9.15 K
NNVC Nanoviricides Inc 47.60 34.48 M 2.10 4.62 709 33.75 K
CVR Chicago Rivet & Machine Company 6.7988 9.52 M 0.1813 2.74 1.4 K 9.52 K
TOVX Theriva Biologics Inc 1487.50 7.34 M 350.00 30.77 10 14.88 K
OPTT Ocean Power Tech Inc 884.00 6.16 M 18.00 2.08 36 K 31.83 M
ENSV Enservco Corpporation 10.65 29.09 K 0.75 7.58 767 8.17 K
IPB Merrill Lynch & Company 4.736 0.2821 6.33 1.2 K 5.68 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 12.80 1.03 B 0.26 2.07 12.07 K 154.5 K
CC Cocoa 2331.00 89.00 3.97 6 K 13.99 M
GC Gold 923.70 13.30 1.46 118 109 K
KC Coffee 104.95 1.10 1.06 5 524.75
ZB US Treasury Bond Futures 127.125 0.875 0.69 7.77 K 988.14 K

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 2346.80 5.72 T 45.0601 1.96 27.61 M 64.79 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 12.5386 3.88 T 0.4616 3.82 84.57 M 1.06 B
GOOGL Alphabet Inc Class A 7.8905 3.67 T 0.2417 3.16 236.71 M 1.87 B
GOOG Alphabet Inc Class C 7.8536 3.63 T 0.2406 3.16 237.83 M 1.87 B
AMZN Amazon.com Inc 3.427 2.89 T 0.1415 4.31 277.78 M 951.96 M
MU Micron Technology 3.1209 903.37 B 0.3121 11.11 22.71 M 70.88 M
ASML ASML Holding N.V. ADR 15.0394 577.02 B 0.5703 3.94 5.08 M 76.4 M
CSCO Cisco Systems Inc 9.6669 402.18 B 0.2446 2.6 55 M 531.7 M
AMAT Applied Materials 7.2879 302.32 B 0.2885 4.12 22.36 M 162.99 M
LIN Linde Plc 43.5068 239.87 B 1.507 3.59 3.27 M 142.09 M
KLAC K L A-Tencor Corp 9.4993 204.96 B 0.2447 2.64 3.38 M 32.15 M
ADI Analog Devices 13.0945 198.33 B 0.1752 1.36 6.02 M 78.87 M
PEP Pepsico Inc 28.4635 193.86 B 0.4922 1.76 8.05 M 229.09 M
TMUS T-Mobile US 24.9346 181.17 B 0.6851 2.83 2.41 M 60.13 M
MRVL Marvell Technology Inc 7.3595 147.97 B 0.2896 4.1 18.92 M 139.23 M
SBUX Starbucks Corporation 3.687 122.29 B 0.036 0.99 16.39 M 60.45 M
WDC Western Digital Cp 9.9591 116.49 B 0.3366 3.5 5.7 M 56.79 M
MAR Marriot International 11.7389 109.35 B 0.2238 1.94 5.06 M 59.4 M
EQIX Equinix Inc 35.3746 106.19 B 1.0865 3.17 1.11 M 39.3 M
ADBE Adobe Systems Inc 18.63 92.84 B 0.11 0.59 8.68 M 161.67 M
INTU Intuit Inc 21.8001 90.91 B 0.2383 1.11 5.09 M 111.04 M
CTAS Cintas Corp 3.9309 90.34 B 0.0881 2.29 7.4 M 29.07 M
SNPS Synopsys Inc 18.47 88.67 B 0.19 1.04 1.2 M 22.15 M
CMCSA Comcast Corporation 3.9416 88.06 B 0.051 1.31 37.01 M 145.9 M
ROST Ross Stores Inc 6.7086 76.1 B 0.1159 1.76 12.06 M 80.9 M
MELI MercadoLibre Inc 16.192 74.78 B 1.0659 7.05 520 K 8.42 M
HON Honeywell International Inc. Common Stock 16.3969 70.82 B 0.7565 4.84 11.69 M 191.63 M
MPWR Monolithic Power Sys 12.6368 70.59 B 0.3588 2.92 953.8 K 12.05 M
NDAQ Nasdaq Inc 6.1796 60.73 B 0.2701 4.57 14.13 M 87.29 M
PCAR Paccar Inc 8.6081 55.98 B 0.2417 2.89 8.05 M 69.32 M
GRMN Garmin Ltd 10.7425 55.15 B 0.4556 4.43 3.07 M 32.97 M
EBAY Ebay Inc 4.3416 52.74 B 0.1979 4.78 42.88 M 186.18 M
ROP Roper Industries 36.32 47.33 B 0.4426 1.23 614.34 K 22.31 M
TER Teradyne Inc 3.5056 41.18 B 0.0368 1.06 2.52 M 8.84 M
BIIB Biogen Inc 46.09 37.03 B 0.43 0.94 3.73 M 171.96 M
NTAP Netapp Inc 10.6885 36.55 B 0.558 5.51 12.4 M 132.58 M
UAL United Airlines Holdings Inc 5.10 36.14 B 0.60 13.33 10.4 M 53.06 M
ODFL Old Dominion Freight Line Inc 3.0671 35.37 B 0.2141 7.5 10.78 M 33.05 M
ERIC Ericsson ADR 4.8464 34.38 B 0.2007 4.32 6.89 M 33.41 M
MCHP Microchip Technology 6.1602 33.71 B 0.2348 3.96 17.68 M 108.91 M
FISV Fiserv Inc 7.6281 32.72 B 0.1293 1.72 9.42 M 71.83 M
NTRS Northern Trust Corp 35.8516 32.18 B 0.8465 2.42 3.93 M 140.94 M
CINF Cincinnati Financial 10.6619 29.21 B 0.1148 1.09 1.97 M 21 M
ON On Semiconductor 3.96 28.7 B 0.34 9.39 10.63 M 42.1 M
CTSH Cognizant Tech Sol 8.6663 28.5 B 0.2382 2.83 12.76 M 110.58 M
ULTA Ulta Beauty Inc 4.6183 27.83 B 0.1582 3.55 121.4 K 560.66 K
BIDU Baidu Inc ADR 16.818 26.43 B 0.159 0.95 27.06 M 455.03 M
FCNCA First Citizens Bancs 87.3069 25.76 B 2.885 3.42 18.1 K 1.58 M
AXON Axon Enterprise Inc 4.17 25.01 B 0.10 2.46 505.7 K 2.11 M
PFG Principal Financial Group Inc 4.31 23.99 B 0.1488 3.58 7.07 M 30.46 M
TROW T Rowe Price Group 14.0838 23.09 B 0.2081 1.5 7.22 M 101.65 M
RGLD Royal Gold Inc 31.1054 21.57 B 1.1809 3.95 595.7 K 18.53 M
PTC Ptc Inc 8.19 21.32 B 0.24 3.02 1.9 M 15.59 M
JBHT J B Hunt Transport 17.3396 21.22 B 1.0012 6.13 4.24 M 73.6 M
SWKS Skyworks Solutions 6.08 21.17 B 0.1105 1.85 4.98 M 30.31 M
EVRG Evergy Inc 7.9167 20.35 B 0.0962 1.23 1.58 M 12.51 M
WWD Woodward Inc 8.0907 19.6 B 0.5659 7.52 1.37 M 11.1 M
SBAC SBA Communications 21.4491 19.48 B 0.3486 1.65 3 M 64.43 M
LNT Alliant Energy Corp 5.7941 18.95 B 0.0872 1.53 2.27 M 13.14 M
PAA Plains All American Pipeline LP 5.5674 17.15 B 0.0913 1.67 1.08 M 6 M
LAMR Lamar Advertis A 3.7091 16.21 B 0.235 6.76 2.29 M 8.5 M
APA Apa Corp 41.1204 16.2 B 1.51 3.81 6.14 M 252.46 M
NWS News Cp Cl B 5.5837 15.69 B 0.1405 2.58 5.52 M 30.83 M
CHRW C.H. Robinson Ww 27.8615 15.58 B 0.1847 0.67 3.06 M 85.35 M
PAAS Pan Amer Silver Corp 10.3609 15.55 B 0.4151 4.17 1.11 M 11.52 M
LECO Lincoln Elec Hld 10.7006 15.41 B 0.136 1.29 1.08 M 11.61 M
PNFP Pinnacle Finl Ptnrs 13.9337 15.01 B 0.4811 3.58 223.02 K 3.11 M
MKSI Mks Instruments Inc 10.3883 14.98 B 0.3935 3.94 220.3 K 2.29 M
ZBRA Zebra Technologies 17.51 14.97 B 0.39 2.28 422.84 K 7.4 M
MANH Manhattan Assoc 3.745 14.89 B 0.0675 1.84 796.94 K 2.98 M
LOGI Logitech Int S.A. 5.7043 14.27 B 0.0554 0.98 898.3 K 5.12 M
COKE Coca Cola Bot Cons 3.6183 13.78 B 0.1613 4.67 189.9 K 687.12 K
SEIC Sei Investments Company 8.346 12.92 B 0.0717 0.87 1.7 M 14.16 M
AKAM Akamai Technologies 17.71 12.44 B 0.63 3.69 7.05 M 124.78 M
TECH Bio-Techne Cp 10.5297 11.44 B 0.4806 4.78 2.51 M 26.39 M
SMTC Semtech Corp 13.22 11.15 B 0.65 5.17 1.14 M 15.01 M
DPZ Domino's Pizza Inc Common Stock 4.9231 10.96 B 0.0714 1.47 529.6 K 2.61 M
RGEN Repligen Cp 4.01 10.64 B 0.16 4.16 253.93 K 1.02 M
TTEK Tetra Tech Inc 3.9165 10.1 B 0.0927 2.42 2.56 M 10.04 M
VSAT Viasat Inc 17.21 9.81 B 0.14 0.82 144.9 K 2.49 M
ZION Zions Bancorp 6.2169 9.63 B 0.6019 10.72 8.03 M 49.94 M
AEIS Advanced Energy 5.824 9.26 B 0.1764 3.12 196.8 K 1.15 M
STRL Sterling Constructio 17.44 9.2 B 0.28 1.63 80.49 K 1.4 M
BRKR Bruker Corp 4.2761 9.19 B 0.0767 1.83 459.4 K 1.96 M
MORN Morningstar Inc 26.8882 9.13 B 0.3456 1.3 207.8 K 5.59 M
RMBS Rambus Inc 8.98 9.1 B 0.21 2.39 2.15 M 19.35 M
BOKF Bok Financial Corp 17.0813 7.91 B 0.1043 0.61 287.43 K 4.91 M
CBSH Commerce Bancshares 13.201 7.89 B 0.1151 0.88 1.12 M 14.74 M
FCFS First Cash Fin Svcs 11.2906 7.79 B 0.3401 3.11 183.59 K 2.07 M
SLAB Silicon Labs Inc 25.09 7.41 B 1.15 4.8 1.46 M 36.65 M
URBN Urban Outfitters Inc 16.39 7.26 B 0.33 2.05 4.41 M 72.21 M
FORM Formfactor Inc 14.39 7.24 B 0.15 1.05 289.56 K 4.17 M
AVT Avnet Inc 12.3528 7.04 B 0.2828 2.34 2.92 M 36.12 M
CHDN Churchill Downs IN 3.6178 6.83 B 0.0693 1.95 437.64 K 1.58 M
RIOT Riot Blockchain Inc 342.4416 6.69 B 19.2624 5.96 782 267.79 K
UBSI United Bkshs Inc 7.5106 6.52 B 0.1565 2.13 359.3 K 2.7 M
GBCI Glacier Bancorp Inc 7.9366 6.27 B 0.1192 1.52 953.8 K 7.57 M
SIGI Selective Ins Group 8.1697 6.16 B 0.0932 1.15 481.13 K 3.93 M
CRUS Cirrus Logic Inc 3.64 6.07 B 0.03 0.83 245.13 K 892.28 K
OTEX Open Text Cp 5.8443 6.02 B 0.2421 4.32 4.35 M 25.4 M
MKTX Marketaxess Holdings 5.7137 5.81 B 0.217 3.95 66.61 K 380.59 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 5.5119 2.1 T 0.1974 3.71 22.17 M 122.18 M
JPM JP Morgan Chase & Company 13.4557 910.4 B 0.5937 4.62 155.49 M 2.09 B
KO Coca-Cola Company 11.7311 419.18 B 0.2431 2.12 27.25 M 319.72 M
ORCL Oracle Corporation 12.521 396.29 B 0.2041 1.66 46.56 M 583 M
BAC Bank of America Corporation 3.7936 348.53 B 0.1077 2.92 451.78 M 1.71 B
HD Home Depot 13.0019 347.46 B 0.1718 1.34 21.67 M 281.71 M
MS Morgan Stanley 15.6484 296.05 B 1.1609 8.01 71.17 M 1.11 B
RY Royal Bank of Canada 13.384 280.54 B 0.2563 1.95 3.05 M 40.82 M
RTX Raytheon Technologies 17.4444 267.68 B 0.1148 0.66 16.02 M 279.54 M
GS Goldman Sachs Group 68.8959 263.51 B 5.302 8.34 37.99 M 2.62 B
WFC Wells Fargo & Company 7.7107 257.44 B 0.0454 0.59 190.3 M 1.47 B
IBM International Business Machines 47.7972 231.24 B 0.739 1.57 12.37 M 591.15 M
C Citigroup Inc 11.3141 205.34 B 0.6612 6.21 86.44 M 977.98 M
BHP BHP Billiton Ltd ADR 14.7545 204.61 B 0.2791 1.93 11.7 M 172.67 M
TD Toronto Dominion Bank 7.4525 202.17 B 0.2007 2.77 8.86 M 66.01 M
TTE Totalenergies Se ADR 10.6967 196.61 B 0.0647 0.61 3.19 M 34.17 M
BLK Blackrock Inc 68.4287 187.87 B 3.1255 4.79 886.75 K 60.68 M
DE Deere & Company 20.5166 183.02 B 0.6009 3.02 7.89 M 161.78 M
UNP Union Pacific Corp 12.7002 180.72 B 0.2572 2.07 12.08 M 153.4 M
NVO Novo Nordisk A/S ADR 7.0312 179.24 B 0.162 2.36 631.93 K 4.44 M
CRM Salesforce.com Inc 8.2119 179.06 B 0.2069 2.58 15.95 M 130.98 M
NEE Nextera Energy 7.2031 178.88 B 0.0593 0.83 9.88 M 71.15 M
DHR Danaher Corp 10.4193 163.21 B 0.2019 1.98 12.61 M 131.38 M
SCHW The Charles Schwab Corp 10.5754 158.61 B 0.361 3.53 23.56 M 249.11 M
TJX TJX Companies 4.7419 149.57 B 0.1139 2.46 22.39 M 106.15 M
T American Telephone and Telegraph Inc. 6.0196 149.42 B 0.085 1.43 33.88 M 203.96 M
ACN Accenture Plc 20.8005 147.65 B 0.4747 2.34 5.42 M 112.76 M
UL Unilever Plc ADR 11.4063 142.19 B 0.0576 0.51 1.12 M 12.72 M
PGR Progressive Corp 6.3998 136.43 B 0.3511 5.8 17.02 M 108.92 M
BA Boeing Company 25.2067 135.94 B 0.197 0.79 10.82 M 272.81 M
SPGI S&P Global Inc 14.6271 135.82 B 0.5015 3.55 2.99 M 43.75 M
RIO Rio Tinto Plc ADR 9.0586 135.45 B 0.3931 4.54 5.69 M 51.57 M
MDT Medtronic Inc 16.8947 129.18 B 0.5697 3.49 15.77 M 266.41 M
LOW Lowe's Companies 11.0767 127.62 B 0.3448 3.21 18.43 M 204.13 M
PLD Prologis Inc 7.1294 124.99 B 0.1081 1.54 5.12 M 36.49 M
PH Parker-Hannifin Corp 22.6297 120.81 B 0.202 0.9 2.3 M 52.09 M
BMO Bank of Montreal 10.9163 120.2 B 0.0753 0.69 1.85 M 20.19 M
NEM Newmont Mining Corp 25.6711 117.05 B 1.1415 4.65 9.55 M 245.07 M
COF Capital One Financial Corp 8.369 116.46 B 0.5956 7.66 23.71 M 198.43 M
CVS CVS Corp 16.8105 114.88 B 0.1999 1.2 11.61 M 195.22 M
BNS Bank of Nova Scotia 9.8974 112.94 B 0.0883 0.9 1.61 M 15.93 M
CM Canadian Imperial Bank of Commerce 6.1818 105.36 B 0.0479 0.78 1.9 M 11.74 M
GLW Corning Inc 7.6409 102.94 B 0.1275 1.7 15.5 M 118.4 M
DUK Duke Energy Corp 17.4187 100.26 B 0.2221 1.29 3.36 M 58.49 M
ICE Intercontinental Exchange 10.6992 99.4 B 0.3703 3.59 10.64 M 113.88 M
WM Waste Management 15.0939 97.07 B 0.3422 2.32 5.04 M 76 M
MMM 3M Company 23.5808 96.24 B 0.66 2.88 9.85 M 232.26 M
USB U.S. Bancorp 7.499 94.22 B 0.6159 8.95 55.73 M 417.89 M
UPS United Parcel Service 23.9853 93.99 B 0.8367 3.61 9.72 M 233.15 M
EMR Emerson Electric Company 17.1683 93.49 B 0.3385 2.01 6.59 M 113.1 M
TT Trane Technologies Plc 6.6697 92.82 B 0.2813 4.4 11.13 M 74.21 M
PWR Quanta Services 20.577 91.33 B 0.187 0.92 2.9 M 59.6 M
AEM Agnico-Eagle Mines Ltd 37.6189 90.19 B 2.5049 7.13 7.18 M 270.01 M
AMT American Tower Corp 21.2035 88.02 B 0.6585 3.21 4.34 M 91.97 M
MSI Motorola Solutions 10.9999 87.69 B 0.3152 2.95 6.98 M 76.82 M
FCX Freeport-Mcmoran Inc 12.7542 86.81 B 0.4986 4.07 57.75 M 736.62 M
JCI Johnson Controls Intl 4.0604 86.35 B 0.0827 2.08 14.57 M 59.16 M
ECL Ecolab Inc 25.5039 85.38 B 0.205 0.81 4.42 M 112.73 M
SHW Sherwin-Williams Company 12.8044 84.89 B 0.1973 1.56 4.26 M 54.52 M
EOG Eog Resources 19.1118 81.63 B 0.3858 2.06 7.7 M 147.16 M
ITW Illinois Tool Works Inc 18.4702 81.49 B 0.1972 1.08 4.05 M 74.82 M
EPD Enterprise Products Partners LP 3.1166 80.66 B 0.0444 1.45 2.23 M 6.95 M
CL Colgate-Palmolive Company 18.7385 77.82 B 0.1795 0.97 5.57 M 104.36 M
CNI Canadian National Railway 11.942 76.63 B 0.2897 2.49 4.59 M 54.86 M
USB-PH U.S. Bancorp 5.866 76.17 B 0.3169 5.71 24.74 K 145.1 K
NSC Norfolk Southern Corp 19.1436 74.85 B 0.1481 0.78 4.87 M 93.21 M
FDX Fedex Corp 30.8143 74.78 B 0.3856 1.27 5.59 M 172.3 M
MFC Manulife Financial Corp 4.2579 72.55 B 0.0929 2.23 6.11 M 26.03 M
DLR Digital Realty Trust 15.7919 70.63 B 0.1005 0.64 3.08 M 48.71 M
APD Air Products and Chemicals 36.2942 70.41 B 1.0347 2.93 2.42 M 87.95 M
GS-PA The Goldman Sachs Group Inc 4.3463 69.75 B 0.06 1.4 279.17 K 1.21 M
RELX Relx Plc ADR 3.858 69.48 B 0.0444 1.16 191.6 K 739.19 K
DB Deutsche Bank Ag 18.1652 67.95 B 1.323 7.86 3.79 M 68.76 M
TAK Takeda Pharmaceutical Co. Ltd ADR 7.3317 67.48 B 0.0739 1.02 51.7 K 379.07 K
TDG Transdigm Group Inc 11.3165 67.29 B 0.1988 1.79 468.9 K 5.31 M
TRP Tc Energy Corp 9.7222 67.23 B 0.0798 0.83 621 K 6.04 M
MS-PA Morgan Stanley 4.6065 66.67 B 0.0395 0.86 53.31 K 245.57 K
BSX Boston Scientific Corp 6.79 64.07 B 0.09 1.34 14.51 M 98.51 M
AFL Aflac Inc 4.4967 62.7 B 0.1321 3.03 23.45 M 105.45 M
CMI Cummins Inc 14.9974 62.69 B 0.5996 4.16 3.33 M 49.99 M
TEL TE Connectivity Ltd 6.2485 62.62 B 0.2594 4.33 6.11 M 38.16 M
CRH CRH Plc ADR 11.2165 62.48 B 0.5677 5.33 255.9 K 2.87 M
EW Edwards Lifesciences Corp 4.6875 60.84 B 0.0442 0.95 9.28 M 43.52 M
WPM Wheaton Precious Metals 5.0767 59.86 B 0.1486 3.02 6.52 M 33.09 M
TFC Truist Financial Corp 9.1657 59.79 B 0.1719 1.91 16.02 M 146.87 M
NUE Nucor Corp 23.1766 59.16 B 0.2073 0.9 8.84 M 204.99 M
DAL Delta Air Lines Inc 4.1365 56.94 B 0.0517 1.27 12.87 M 53.25 M
NKE Nike Inc 9.1195 56.09 B 0.3822 4.37 19.25 M 175.54 M
OKE Oneok Inc 3.9308 56.02 B 0.025 0.64 2.62 M 10.28 M
AME Amtek Inc 11.3418 55.27 B 0.1629 1.46 1.36 M 15.37 M
AZO Autozone 158.51 52.34 B 0.85 0.54 1.33 M 211.04 M
SRE Sempra 11.3699 51.65 B 0.1454 1.3 4.65 M 52.88 M
DVN Devon Energy Corp 26.6476 50.85 B 1.2033 4.73 9.44 M 251.53 M
LHX L3Harris Technologies Inc 20.021 50.62 B 0.3263 1.66 1.5 M 30.07 M
WAB Wabtec Corp 11.4091 50.43 B 0.1163 1.03 1.83 M 20.9 M
A Agilent Technologies 8.5632 48.78 B 0.0632 0.74 5.36 M 45.88 M
MT Arcelormittal ADR 33.989 48.34 B 0.4023 1.2 3.55 M 120.72 M
VALE Vale S.A. ADR 4.9836 48.01 B 0.0291 0.59 44.83 M 223.42 M
FNV Franco Nev Corp 16.7154 47.77 B 0.9519 6.04 14.1 K 235.69 K
HEI Heico Corp 4.8232 47.45 B 0.3801 8.55 1.45 M 7 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ACB Aurora Cannabis Inc 12.00 4.20 53.85 375 4.5 K
MAI Mining Americas Inc. 15.00 5.00 50 160 2.4 K
ESM Euro Sun Mining Inc 3.542 0.4541 14.71 2.67 K 9.46 K
LGO Largo Resources Ltd 8.00 1.00 14.29 95 760
SJ Stella Jones Inc 3.0573 0.358 13.26 30 K 91.72 K
TECK-B Teck Resources Limited 3.4462 0.3821 12.47 12.65 M 43.61 M
DSG Descartes Sys 3.08 0.30 10.79 433.8 K 1.34 M
DII-A Dorel Industries Inc Cl.A Mv (DII-A.TO 5.3615 0.4871 9.99 500 2.68 K
TECK-A Teck Resources Limited 6.7878 0.6034 9.76 3.13 K 21.23 K
AGI Alamos Gold Inc Cls A 6.6506 0.5453 8.93 656.35 K 4.37 M
AETR Aetherion Technologies Inc. 44.00 3.50 8.64 3.21 K 141.42 K
WPRT Westport Fuel Systems Inc 44.00 3.50 8.64 3.21 K 141.42 K
FLNT Flint Corp 10.80 0.80 8 240 2.59 K
AEM Agnico Eagle Mines Ltd 48.0155 3.4495 7.74 1.85 M 88.75 M
USA Americas Silver Corp 9.00 0.60 7.14 3.62 K 32.55 K
GFP Greenfirst Forest Products Inc 7.0175 0.4678 7.14 218 1.53 K
MRT-UN Morguard Real Estate Investment Trust 3.0285 0.1987 7.02 52.09 K 157.77 K
K Kinross Gold Corp 17.0047 1.1124 7 5.54 M 94.14 M
CSU Constellation Software Inc 20.6663 1.2847 6.63 4.85 K 100.29 K
AFN Ag Growth International Inc 9.4278 0.5786 6.54 32.1 K 302.63 K
PWF-PL Power Financial 5.1 Sr L Prf 6.0941 0.3737 6.53 3.98 K 24.25 K
PD Precision Drilling Corp 58.00 3.40 6.23 645.47 K 37.44 M
LGD Liberty Gold Corp 10.92 0.64 6.23 46.69 K 509.89 K
ABX Barrick Mining Corp 25.7975 1.4891 6.13 7.27 M 187.47 M
CTC Canadian Tire Corp Ltd 40.268 2.2432 5.9 430 17.32 K
TXR Torex Resources Inc. 3.6658 0.1982 5.72 500 1.83 K
TXG Torex Gold Resources Inc 3.6841 0.1991 5.71 5 K 18.42 K
BK-PA Canadian Banc Corp Pref A 3.3168 0.1785 5.69 51.87 K 172.05 K
GIL Gildan Activewear Inc 3.3703 0.1811 5.68 988.4 K 3.33 M
PBH Premium Brands Holdings Corp 3.5681 0.1866 5.52 190.11 K 678.33 K
RFA RFA Financial Inc. 11.1568 0.5765 5.45 14.55 K 162.29 K
TRX Trx Gold Corporation 4.90 0.25 5.38 66.88 K 327.73 K
GRT-UN Granite Real Estate Investment Trust 3.0287 0.154 5.36 100.11 K 303.2 K
CAE Cae Inc 5.8001 0.2821 5.11 625.15 K 3.63 M
GWO Great-West Lifeco Inc 6.1423 0.2983 5.1 1.94 M 11.89 M
MDI Major Drilling Grp 3.1057 0.1472 4.98 528.72 K 1.64 M
RBA Rb Global Inc 13.8499 0.6333 4.79 437.07 K 6.05 M
OTEX Open Text Corp 7.6395 0.3473 4.76 824.4 K 6.3 M
PAAS Pan American Silver Corp 13.2435 0.5974 4.72 153.7 K 2.04 M
SLF-PE Sun Life Financial Sr 5 Prf 5.497 0.2443 4.65 6.09 K 33.49 K
BBD-B Bombardier Inc Series B 58.5308 2.5918 4.63 859.18 K 50.29 M
IAG IA Financial Corp Inc 9.4929 0.4091 4.5 389 K 3.69 M
CCO Cameco Corp 16.2918 0.6829 4.38 2.07 M 33.75 M
FNV Franco-Nevada Corp 21.1166 0.8836 4.37 797.6 K 16.84 M
MEQ Mainstreet Eq J 5.7364 0.2394 4.36 167.5 K 960.85 K
DII-B Dorel Industries Inc 4.681 0.1953 4.35 121.31 K 567.87 K
SRU-UN SmartCentres Real Estate Investment Trust 3.1725 0.1267 4.16 183.35 K 581.67 K
BCE-PE Bce Inc Pref E 5.7022 0.2111 3.84 15.3 K 87.24 K
POW Power Corp of Canada Sv 7.161 0.2621 3.8 2 M 14.33 M
POW-PC Power Corporation of Canada Pref C 6.8498 0.2501 3.79 4.11 K 28.12 K
BBD-A Bombardier Inc 70.00 2.50 3.7 310.56 K 21.74 M
MG Magna International Inc 4.0486 0.1423 3.64 2 M 8.1 M
WPM Wheaton Precious Metals Corp 6.4893 0.2207 3.52 1.27 M 8.24 M
NA National Bank of Canada 9.5639 0.324 3.51 2.91 M 27.85 M
SII Sprott Inc 24.8181 0.8291 3.46 9.19 K 228.08 K
BB Blackberry Ltd 52.00 1.70 3.38 1.97 M 102.43 M
WJX Wajax Corp 4.1143 0.1317 3.31 42.41 K 174.47 K
FFH Fairfax Financial Holdings Ltd 207.2987 6.5856 3.28 51.63 K 10.7 M
TD Toronto-Dominion Bank 10.0613 0.3188 3.27 11.97 M 120.47 M
MFC Manulife Fin 5.5528 0.173 3.22 19.46 M 108.05 M
HBP Helix Biopharm 6.45 0.20 3.2 680 4.39 K
JAG Jaguar Mining Inc 5103.2026 156.6421 3.17 342.46 K 1.75 B
MFC-PB Manulife Finl Srs 2 Prf 5.9393 0.1812 3.15 7.62 K 45.25 K
PWF-PG Power Financial Corp Pref G 6.4806 0.1969 3.13 1.96 K 12.7 K
IMG Iamgold Corp 7.9472 0.2414 3.13 4.98 M 39.54 M
BN-PM Brookfield Corporation 4.6959 0.1423 3.13 3.75 K 17.61 K
PWF-PK Power Finl 4.95 Sr K Prf 5.7565 0.1727 3.09 7.99 K 45.99 K
MX Methanex Corp 5.80 0.174 3.09 1.8 M 10.42 M
IGM Igm Financial Inc 10.7255 0.3214 3.09 469.71 K 5.04 M
MRC Morguard Corp 12.1755 0.3555 3.01 4.66 K 56.73 K
SEA Seabridge Gold Inc 17.3156 0.4831 2.87 53.96 K 934.3 K
CIGI Colliers International Group Inc 5.7371 0.1598 2.87 35.79 K 205.34 K
TA Transalta Corp 10.4289 0.2889 2.85 760.39 K 7.93 M
PWF-PH Power Financial Corp Pref H 6.645 0.1781 2.75 8.2 K 54.49 K
SLF-PD Sun Life Financial Sr 4 Prf 5.3109 0.135 2.61 7.53 K 39.97 K
GIB-A CGI Inc 9.1465 0.2279 2.56 941.7 K 8.61 M
FTT Finning Intl 6.9419 0.1633 2.41 404.75 K 2.81 M
GWO-PG Great West Lifeco Inc Pref G 6.0569 0.1402 2.37 15.2 K 92.06 K
CNR Canadian National Railway Co. 15.3481 0.3485 2.32 2.64 M 40.58 M
MFC-PC Manulife Finl Srs 3 Prf 5.5906 0.126 2.31 5.76 K 32.21 K
SLF Sun Life Financial Inc 8.6292 0.1878 2.22 3.09 M 26.68 M
POW-PD Power Corporation of Canada Pref D 6.0985 0.1263 2.11 3.11 K 18.98 K
CM Canadian Imperial Bank of Commerce 8.9382 0.1791 2.04 5.08 M 45.41 M
POW-PA Power Corporation of Canada Pref A 6.5185 0.1286 2.01 1.02 K 6.68 K
BPS-PA Brookfield Property Split Corp Pref A 4.4772 0.0878 2 4.7 K 21.04 K
WSP WSP Global Inc 11.9225 0.2271 1.94 104.71 K 1.25 M
X TMX Group Ltd 3.7958 0.0721 1.94 2.76 M 10.46 M
RY Royal Bank of Canada 17.2462 0.3236 1.91 10.47 M 180.53 M
XTD-PA TDb Split Corp Pref A 3.0652 0.0557 1.85 4 K 12.26 K
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 5.8971 0.1071 1.85 87.33 K 514.96 K
WCN Waste Connections Inc 8.9756 0.1504 1.7 217.83 K 1.96 M
LB Laurentian Bank 11.2038 0.1827 1.66 212.03 K 2.38 M
TAL Petrotal Corp 45.8795 0.7169 1.59 8.24 K 378.23 K
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 3.2806 0.0508 1.57 3.32 K 10.9 K
VET Vermilion Energy Inc 10.4003 0.1606 1.57 339.7 K 3.53 M
CSW-B Corby Spirit and Wine Limited 4.5296 0.0697 1.56 4.28 K 19.4 K
D-UN Dream Office Real Estate Investment Trust 10.2213 0.1565 1.55 57.5 K 587.69 K
BBD-PC Bombardier Inc Pref C 3.8623 0.0585 1.54 8.2 K 31.67 K
BCE-PC BCE Inc Pref AC 5.818 0.0878 1.53 11.15 K 64.87 K
VLN Velan Inc Sv 7.7224 0.1119 1.47 200 1.54 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 19.25 77.5 B 0.9162 5 1.26 K 24.29 K
MBGAF Mercedes-Benz Group AG 18.2361 42.77 B 0.5766 3.27 959.3 K 17.49 M
BRDCY Bridgestone Corporation 4.2541 33.02 B 0.2056 5.08 1.43 K 6.1 K
FCCN Spectral Cap Corp 12375.00 177.18 M 900.00 7.84 13 160.88 K
LCU Lion Copper Corp. Common Shares 12.42 70.29 M 0.27 2.22 1.74 K 21.57 K
ERHE ERHC Energy Inc 29.00 575.89 K 6.00 26.09 1.68 M 48.83 M
USRM U.S. Stem Cell Inc 740.00 64.15 K 40.00 5.71 5 3.7 K
XLWH Xinliwang International Holdings Company Ltd 100.00 21.84 K 10.00 11.11 33 3.3 K
WNBD Winning Brands Corporation 4.00 20.99 K 0.25 6.67 11.8 K 47.21 K
XDSL mPhase Technologies Inc 77.50 16.8 K 2.00 2.65 599 46.42 K
CDVIQ Cal Dive International Inc 5.13 9.86 K 0.12 2.4 434.86 K 2.23 M
CGIP Celadon Group Inc 4.8514 5.66 K 0.116 2.45 115.28 K 559.29 K
STTO SITO Mobile Ltd. 18.10 5.13 K 0.10 0.56 50 905
CYRNQ CYRNQ 37.00 799 0.20 0.54 1.32 K 48.91 K
DOMR Dominion Resources Black Warrior Trust 7.7051 785 0.5316 7.41 17.97 K 138.49 K
PEHD Perigee Holdings Inc. 400.00 130 120.00 42.86 1 400
NKRSF Niko Resources Ltd 36.5666 0.7097 1.98 700 25.6 K
ESINQ ITT Educational Services Inc 109.30 1.77 1.65 1.18 M 128.73 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BTR Bonterra Resources Inc 29.00 28.87 22207.69 300 8.7 K
CTN Centurion Minerals Ltd 33.5999 14.3999 75 79 2.65 K
REG Regulus Resources Inc 4.7872 1.9149 66.67 2.39 K 11.46 K
NCP Nickel Creek Platinum Corp. 30.00 10.00 50 227 6.81 K
ALTA Altamira Gold Corp 3.30 0.90 37.5 2.18 K 7.18 K
CTM Canterra Minerals Corporation 4.00 1.00 33.33 23.07 K 92.26 K
GORO Goldgroup Mining Inc. 21.66 4.56 26.67 141 3.05 K
KORE KORE Mining Ltd 12.00 2.00 20 40 480
LUCA Luca Mining Corp. 7.68 1.28 20 250 1.92 K
AXL Arrow Exploration Corp 11.9658 1.7094 16.67 15 K 179.49 K
SNV Sonoro Energy Ltd 36.00 4.00 12.5 343 12.35 K
CKG Chesapeake Gold Corp 3.90 0.37 10.48 53.82 K 209.9 K
NAR North Arrow Minerals Inc 12.00 1.00 9.09 640 7.68 K
SSE Silver Spruce Resources Inc 18.00 1.50 9.09 183 3.29 K
MAX Max Resource Corp 14.40 1.20 9.09 167 2.4 K
KTN Kootenay Silver Inc 6.70 0.50 8.06 6.48 K 43.42 K
OYL CGX Energy Inc 6.40 0.40 6.67 100.3 K 641.92 K
MRZL Mont Royal Resources Limited. 5.1282 0.2331 4.76 4.4 K 22.55 K
RET-A Reitmans (Canada) Limited 6.1106 0.2581 4.41 82.64 K 504.97 K
TIG Triumph Gold Corp 55.00 2.00 3.77 660 36.3 K
SILV Silver Valley Metals Corp. 5.13 0.135 2.7 60 K 307.8 K
GBU Gabriel Resources Ltd 23.20 0.40 1.75 195.78 K 4.54 M
SLG PetroTal Corp 8.5018 0.1328 1.59 824.32 K 7.01 M
BRN-PR-A Brookfield Investments Corporation 11.0374 0.0634 0.58 500 5.52 K
© 2026 - CastFwd Corp.