Gainer Valuations for 16 April 2009 from 00:00:00 until 23:59:59

Gainer Valuations for 16 April 2009 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
IMO Imperial Oil Ltd 26.8836 60.13 B 0.1659 0.62 451.7 K 12.14 M
GSAT Globalstar 9.00 11.17 B 0.45 5.26 11.41 K 102.66 K
SEB Seaboard Corporation 966.2731 3.55 B 13.5414 1.42 700 676.39 K
NHC National Healthcare Corp 25.6461 3.3 B 0.171 0.67 20.9 K 536 K
NOG Northern Oil and Gas 38.6122 2.64 B 0.3238 0.85 26.45 K 1.02 M
UUUU Energy Fuels Inc 11.23 1.77 B 0.43 3.98 230 2.58 K
CET Central Securities Corp 5.3116 1.68 B 0.0965 1.85 18.7 K 99.33 K
TMP Tompkinstrustco 23.4039 1.44 B 0.8396 3.72 24.42 K 571.52 K
USAS Americas Silver Corp 7.20 943.46 M 0.60 9.09 100 720
BHB Bar Harbor Bankshares 5.8592 693.94 M 0.3638 6.62 6.08 K 35.59 K
OBE Obsidian Energy Ltd 47.631 640.19 M 0.6419 1.37 387.83 K 18.47 M
VKI Invesco Advantage Muni Income Trust II 3.3068 372.38 M 0.0419 1.28 37.4 K 123.67 K
GTE Gran Tierra Energy Inc 26.00 339.29 M 0.30 1.17 85.51 K 2.22 M
FRD Friedman Industries Inc 3.5947 275.24 M 0.1728 5.05 28.5 K 102.45 K
ACU Acme United Corp 5.3616 269.21 M 0.1199 2.29 1 K 5.36 K
NEN New England Realty Associates 11.5676 159.52 M 0.3823 3.42 300 3.47 K
USBC USBC, Inc. 600.00 142.11 M 120.00 25 2 1.2 K
SIF Sifco Industries 6.1377 126.01 M 0.4255 7.45 6.3 K 38.67 K
BDL Flanigan's Enterprises 3.4466 119.56 M 0.025 0.73 1.21 K 4.17 K
BCV Bancroft Convertible Fund 3.7646 119.42 M 0.0917 2.5 10 K 37.65 K
GLU Gabelli Global Utility 4.6715 114.2 M 0.0484 1.05 2.1 K 9.81 K
CATX Perspective Therapeutics Inc 3.30 96.16 M 0.30 10 640 2.11 K
STXS Stereotaxis Inc 32.4701 85.17 M 3.1907 10.9 19.17 K 622.42 K
CEV Eaton Vance California Muni Income Trust 4.3206 74.34 M 0.1182 2.81 6.86 K 29.64 K
WYY Widepoint Corp 4.30 60.29 M 0.20 4.88 3.16 K 13.59 K
DIT Amcon Distributing Company 21.8803 58.48 M 0.4804 2.24 1.5 K 32.82 K
WWR Westwater Resources 3660.0005 49.75 M 60.001 1.67 100 366 K
DXR Daxor Corp 10.6351 49.39 M 0.2105 2.02 500 5.32 K
FSP Franklin Street Properties 5.4242 43.84 M 0.1581 3 1.2 M 6.49 M
AGIG AGIG 234.2104 36 M 8.5837 3.8 173 40.52 K
COHN Cohen & CO Inc 14.033 30.74 M 0.3118 2.27 743 10.43 K
CPHI China Pharma Holdings 170.00 24.08 M 10.00 6.25 737 125.29 K
MXC Mexco Energy Corp 10.2357 23.15 M 0.0601 0.59 4.3 K 44.01 K
IGC India Globalization Capital Inc 6.60 19.07 M 0.10 1.54 180 1.19 K
UUU Universal Security Instruments 3.5365 16.02 M 0.0337 0.96 2.1 K 7.43 K
BRN Barnwell Industries 4.0327 12.31 M 0.0837 2.12 1.6 K 6.45 K
INUV Inuvo Inc 15.00 6.35 M 1.00 7.14 977 14.65 K
OPTT Ocean Power Tech Inc 1198.00 6.16 M 40.00 3.45 27.23 K 32.62 M
DSS Document Security Systems 3739.1255 4.89 M 41.5459 1.12 1 3.74 K
TPHS Trinity Pl Hlds Inc 5.975 1.93 M 0.0697 1.18 7.92 K 47.32 K
ITP IT Tech Packaging Inc 10.4995 978.9 K 0.7777 8 343 3.6 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 49.98 621.72 B 0.73 1.48 196.96 K 9.84 M
BZ Brent Crude 53.06 1.27 2.45 100.24 K 5.32 M
CT Cotton 49.31 0.98 2.03 5.24 K 258.58 K
CL Crude Oil 49.98 0.73 1.48 196.96 K 9.84 M
HE Lean Hogs 71.88 0.48 0.67 895 64.33 K

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 3060.54 5.72 T 85.27 2.87 28.91 M 88.48 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 3.639 5.16 T 0.1142 3.24 593.45 M 2.16 B
MSFT Microsoft Corporation 14.4806 3.88 T 0.6815 4.94 67.69 M 980.22 M
GOOGL Alphabet Inc Class A 9.6485 3.67 T 0.2293 2.43 407 M 3.93 B
GOOG Alphabet Inc Class C 9.6034 3.63 T 0.2283 2.44 408.93 M 3.93 B
AMZN Amazon.com Inc 3.8625 2.89 T 0.127 3.4 149.39 M 577.01 M
AMD Advanced Micro Devices 3.57 959.94 B 0.13 3.78 10.12 M 36.13 M
MU Micron Technology 4.8569 903.37 B 0.4681 10.67 49.21 M 239.01 M
ASML ASML Holding N.V. ADR 18.7328 577.02 B 0.4298 2.35 4.56 M 85.4 M
COST Costco Wholesale 32.4191 483.99 B 0.3997 1.25 4.67 M 151.34 M
CSCO Cisco Systems Inc 11.6363 402.18 B 0.3346 2.96 51.38 M 597.87 M
INTC Intel Corp 10.053 325.28 B 0.1708 1.73 68.78 M 691.4 M
AMAT Applied Materials 8.9808 302.32 B 0.3036 3.5 14.54 M 130.55 M
AZN Astrazeneca Plc ADR 17.416 285.96 B 0.4567 2.69 1.41 M 24.51 M
TXN Texas Instruments 11.4089 285.68 B 0.5064 4.64 20.1 M 229.32 M
GILD Gilead Sciences Inc 15.4918 208.31 B 0.1071 0.7 22.16 M 343.28 M
KLAC K L A-Tencor Corp 13.6204 204.96 B 0.5506 4.21 3.92 M 53.42 M
ADI Analog Devices 14.348 198.33 B 0.5863 4.26 5.85 M 83.93 M
QCOM Qualcomm Inc 27.3284 189.54 B 0.4857 1.81 19.06 M 520.8 M
TMUS T-Mobile US 27.3405 181.17 B 0.7011 2.63 938.5 K 25.66 M
ISRG Intuitive Surg Inc 13.1111 155.4 B 0.0656 0.5 52.6 M 689.67 M
MRVL Marvell Technology Inc 9.0461 147.97 B 0.2641 3.01 11.1 M 100.39 M
VRTX Vertex Pharmaceutic 27.83 137.57 B 0.77 2.85 2.33 M 64.82 M
STX Seagate Technology 3.2815 125.14 B 0.2584 8.55 14.26 M 46.78 M
ADP Automatic Data Processing, Inc. 20.7544 121.55 B 0.5627 2.79 3.66 M 75.91 M
BKNG Booking Holdings Inc 3.5332 119.88 B 0.0573 1.65 31.23 M 110.34 M
WDC Western Digital Cp 13.3128 116.49 B 0.5349 4.19 7.16 M 95.38 M
SNY Sanofi-Aventis S.A. ADR 13.7497 116.12 B 0.1486 1.09 1.48 M 20.4 M
MAR Marriot International 15.4788 109.35 B 0.5275 3.53 5.98 M 92.63 M
EQIX Equinix Inc 47.2302 106.19 B 2.4539 5.48 774 K 36.56 M
REGN Regeneron Pharmaceuticals 13.3101 98.4 B 0.0993 0.75 579.4 K 7.71 M
ADBE Adobe Systems Inc 24.38 92.84 B 0.74 3.13 9.29 M 226.51 M
INTU Intuit Inc 22.8151 90.91 B 0.4413 1.97 4.64 M 105.94 M
CTAS Cintas Corp 5.2946 90.34 B 0.1382 2.68 5.1 M 26.98 M
MNST Monster Beverage Cp 3.0492 89.27 B 0.0642 2.15 12.6 M 38.41 M
SNPS Synopsys Inc 21.40 88.67 B 0.66 3.18 1.42 M 30.49 M
CMCSA Comcast Corporation 4.7253 88.06 B 0.1217 2.64 54.41 M 257.1 M
NTES Netease Inc ADR 4.7815 78.52 B 0.1568 3.39 19.92 M 95.25 M
ROST Ross Stores Inc 8.2888 76.1 B 0.1075 1.31 12.81 M 106.17 M
MELI MercadoLibre Inc 21.7055 74.78 B 0.3682 1.73 686.72 K 14.91 M
HON Honeywell International Inc. Common Stock 19.3676 70.82 B 0.5043 2.67 5.56 M 107.76 M
MPWR Monolithic Power Sys 14.1577 70.59 B 0.4956 3.63 164.8 K 2.33 M
AEP American Electric Power Company 13.9278 70.19 B 0.3184 2.34 8.81 M 122.7 M
KMB Kimberly-Clark Corp 32.2513 65.78 B 0.4211 1.32 1.95 M 62.96 M
NDAQ Nasdaq Inc 5.1886 60.73 B 0.0446 0.87 18.16 M 94.2 M
PCAR Paccar Inc 12.3815 55.98 B 0.5968 5.06 6.45 M 79.89 M
GRMN Garmin Ltd 12.5994 55.15 B 0.2563 2.08 2.84 M 35.76 M
IDXX Idexx Laboratories 19.335 54.99 B 0.69 3.7 960.7 K 18.58 M
EBAY Ebay Inc 5.3794 52.74 B 0.0336 0.63 44.32 M 238.42 M
XEL XCEL Energy Inc 10.1331 52.31 B 0.0829 0.82 2.8 M 28.38 M
CCEP Coca-Cola Europacific Partners Plc 4.2795 51.32 B 0.1906 4.66 6.06 M 25.93 M
BKR Baker Hughes A Ge Co. Cl A 16.343 48.52 B 0.8228 5.3 5.14 M 83.96 M
MSTR Strategy 3.97 48.43 B 0.083 2.14 1.37 M 5.42 M
ROP Roper Industries 41.7349 47.33 B 2.4433 6.22 855.9 K 35.72 M
COHR Coherent Inc 9.9218 45.71 B 0.3814 4 273.4 K 2.71 M
TTWO Take-Two Interactive Software 9.86 42.44 B 0.45 4.78 1.86 M 18.3 M
TER Teradyne Inc 4.8122 41.18 B 0.2024 4.39 6.44 M 30.99 M
PAYX Paychex Inc 15.5108 41 B 0.4503 2.99 3.56 M 55.16 M
BIIB Biogen Inc 51.49 37.03 B 0.31 0.61 3.77 M 193.98 M
NTAP Netapp Inc 13.1917 36.55 B 0.389 3.04 10.16 M 133.96 M
VOD Vodafone Grp Plc ADR 7.5159 35.89 B 0.2358 3.24 3.81 M 28.61 M
ODFL Old Dominion Freight Line Inc 4.0682 35.37 B 0.1687 4.33 5.43 M 22.08 M
ERIC Ericsson ADR 5.288 34.38 B 0.1261 2.44 5.5 M 29.11 M
STLD Steel Dynamics Inc 8.0743 33.72 B 0.3074 3.96 7 M 56.52 M
MCHP Microchip Technology 7.2219 33.71 B 0.238 3.41 9.08 M 65.56 M
FISV Fiserv Inc 8.9613 32.72 B 0.2059 2.35 9.03 M 80.89 M
ILMN Illumina Inc 35.1946 31.68 B 1.858 5.57 2.06 M 72.59 M
EXPE Expedia Group Inc 14.9523 30.97 B 1.1745 8.52 2.94 M 44 M
RYAAY Ryanair Hlds Plc ADR 9.261 29.98 B 0.8934 10.68 2.6 M 24.12 M
ON On Semiconductor 5.08 28.7 B 0.15 3.04 14.6 M 74.17 M
CTSH Cognizant Tech Sol 10.307 28.5 B 0.3926 3.96 9.61 M 99.03 M
ULTA Ulta Beauty Inc 7.6049 27.83 B 0.1187 1.59 206 K 1.57 M
DLTR Dollar Tree Inc 14.5267 26.51 B 0.3067 2.16 3.92 M 56.89 M
BIDU Baidu Inc ADR 20.345 26.43 B 0.742 3.79 26.57 M 540.46 M
CASY Casey's General Stor 24.2626 26.12 B 1.4014 6.13 595.9 K 14.46 M
INSM Insmed Inc 10.50 25.9 B 0.90 9.37 1.17 M 12.23 M
EXPD Expeditors Intl 27.2745 25.26 B 1.5707 6.11 2.94 M 80.27 M
AXON Axon Enterprise Inc 5.09 25.01 B 0.21 4.3 514.2 K 2.62 M
VTRS Viatris Inc 11.6872 23.74 B 0.3728 3.29 6.69 M 78.23 M
TROW T Rowe Price Group 19.7935 23.09 B 0.4829 2.5 3.58 M 70.85 M
PTC Ptc Inc 11.53 21.32 B 0.25 2.22 1.02 M 11.76 M
JBHT J B Hunt Transport 23.2961 21.22 B 0.5048 2.21 2.83 M 65.88 M
SWKS Skyworks Solutions 7.0828 21.17 B 0.0868 1.24 6.51 M 46.13 M
ALNY Alnylam Pharmaceuticals 18.79 20.98 B 0.28 1.51 144.1 K 2.71 M
EVRG Evergy Inc 8.9796 20.35 B 0.1771 2.01 1.14 M 10.21 M
WWD Woodward Inc 12.9098 19.6 B 0.6632 5.42 582.04 K 7.51 M
SBAC SBA Communications 24.4858 19.48 B 0.5229 2.18 1.86 M 45.61 M
NDSN Nordson Corp 14.3982 18.19 B 0.6773 4.94 641 K 9.23 M
FFIV F5 Networks Inc 26.61 18.05 B 0.43 1.64 1.68 M 44.79 M
EWBC East West Bancorp 4.2208 17.97 B 0.0794 1.92 1.39 M 5.85 M
HST Host Marriott Financial Trust 3.6808 17.73 B 0.3624 10.92 27.01 M 99.4 M
GEN Gen Digital Inc 6.0974 17.61 B 0.2108 3.58 15.51 M 94.56 M
PAA Plains All American Pipeline LP 6.0237 17.15 B 0.0374 0.62 1.47 M 8.86 M
NBIX Neurocrine Bioscienc 3.63 17.15 B 0.13 3.71 69.11 K 250.87 K
EXEL Exelixis Inc 5.23 17.04 B 0.08 1.55 612.77 K 3.2 M
HAS Hasbro Inc 15.1925 16.99 B 0.3713 2.51 2.06 M 31.23 M
LAMR Lamar Advertis A 8.9007 16.21 B 1.0406 13.24 1.68 M 14.96 M
APA Apa Corp 49.375 16.2 B 0.5009 1.02 3.25 M 160.61 M
NWS News Cp Cl B 7.8927 15.69 B 0.4478 6.01 5.89 M 46.47 M
CHRW C.H. Robinson Ww 33.9017 15.58 B 0.8277 2.5 2.15 M 72.84 M
LECO Lincoln Elec Hld 14.3978 15.41 B 1.1366 8.57 901.8 K 12.98 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 20.8778 1.27 T 0.2887 1.4 4.97 M 103.71 M
BRK-B Berkshire Hathaway Inc (Class B) 60.50 1.26 T 0.84 1.41 1.31 M 79.56 M
JPM JP Morgan Chase & Company 21.9639 910.4 B 0.4493 2.09 132.96 M 2.92 B
JNJ Johnson & Johnson 31.6542 682.52 B 0.2607 0.83 12.22 M 386.7 M
ORCL Oracle Corporation 15.696 396.29 B 0.4828 3.17 30.29 M 475.38 M
PG Procter & Gamble Company 32.3486 389.46 B 1.0777 3.45 16.33 M 528.36 M
HD Home Depot 17.1575 347.46 B 0.1982 1.17 16.67 M 286.08 M
GE General Electric Company 41.6423 343.29 B 1.4933 3.72 27.65 M 1.15 B
PM Philip Morris International Inc 17.1762 306.52 B 0.0904 0.53 7.07 M 121.49 M
HSBC HSBC Holdings Plc ADR 15.8836 304.63 B 0.2486 1.59 6.4 M 101.59 M
NVS Novartis Ag ADR 17.9003 302.65 B 0.1247 0.7 1.41 M 25.16 M
MS Morgan Stanley 16.6634 296.05 B 0.3615 2.22 40.05 M 667.41 M
RY Royal Bank of Canada 17.9411 280.54 B 0.4204 2.4 1.96 M 35.18 M
SHEL Royal Dutch Shell Plc ADR 43.39 279.28 B 0.44 1.02 2.84 M 123.34 M
RTX Raytheon Technologies 20.1804 267.68 B 0.3144 1.58 8.92 M 180.11 M
BML-PG Bank of America Corporation 3.0471 261.08 B 0.0688 2.31 54.44 K 165.87 K
TMO Thermo Fisher Scientific Inc 35.1565 259.15 B 0.7191 2.09 3.22 M 113.14 M
BML-PH Bank of America Corporation 3.0432 258.48 B 0.0498 1.66 33.14 K 100.85 K
BAC-PL Bank of America Corporation 187.6779 244.57 B 6.536 3.61 70.75 K 13.28 M
BML-PL Bank of America Corporation 3.2717 234.81 B 0.1473 4.71 70.3 K 229.99 K
IBM International Business Machines 54.7062 231.24 B 1.3915 2.61 9.69 M 529.85 M
BML-PJ Bank of America Corporation 3.3715 228.26 B 0.1572 4.89 37.05 K 124.91 K
BAC-PE Bank of America Corporation 3.5904 226.98 B 0.1264 3.65 205.62 K 738.25 K
C Citigroup Inc 29.4607 205.34 B 0.2939 1.01 73.52 M 2.17 B
DIS Walt Disney Company 17.2548 204.15 B 0.6562 3.95 15.45 M 266.57 M
TD Toronto Dominion Bank 9.945 202.17 B 0.1766 1.81 3.92 M 38.98 M
APH Amphenol Corp 3.4439 196.6 B 0.2964 9.42 31.77 M 109.42 M
MCD McDonald's Corporation 34.2529 193.63 B 0.4697 1.39 8.56 M 293.32 M
WFC-PL Wells Fargo & Company 246.7827 183.8 B 4.1476 1.71 36.7 K 9.06 M
DE Deere & Company 28.9907 183.02 B 0.7715 2.73 6.69 M 193.98 M
UNP Union Pacific Corp 16.3984 180.72 B 0.2051 1.27 12.91 M 211.75 M
NVO Novo Nordisk A/S ADR 7.0549 179.24 B 0.3438 5.12 428.82 K 3.03 M
CRM Salesforce.com Inc 9.3182 179.06 B 0.1133 1.23 5.6 M 52.15 M
SAN Banco Santander ADR 3.1328 174.89 B 0.0598 1.95 1.76 M 5.52 M
DHR Danaher Corp 10.983 163.21 B 0.272 2.54 11.14 M 122.3 M
SONY Sony Group Corp ADR 4.1628 155.69 B 0.0313 0.76 6.53 M 27.16 M
TJX TJX Companies 5.5185 149.57 B 0.1218 2.26 20.96 M 115.68 M
T American Telephone and Telegraph Inc. 6.8399 149.42 B 0.1421 2.12 32.2 M 220.23 M
SCCO Southern Copper Corp 10.7429 143.53 B 0.1754 1.66 5.73 M 61.57 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 4.0953 142.56 B 0.0343 0.84 1.98 M 8.12 M
CB Chubb Ltd 28.3192 142.04 B 0.4027 1.44 2.83 M 80.28 M
LMT Lockheed Martin Corp 45.9147 139.55 B 1.9234 4.37 4.49 M 206.38 M
ETN Eaton Corp 13.6771 139.49 B 0.3399 2.55 5.16 M 70.61 M
BA Boeing Company 29.0858 135.94 B 0.6213 2.18 6.42 M 186.84 M
SPGI S&P Global Inc 20.7729 135.82 B 1.6393 8.57 7.92 M 164.56 M
RIO Rio Tinto Plc ADR 11.8922 135.45 B 0.4846 4.25 3.52 M 41.87 M
BTI British American Tobacco Industries ADR 9.0956 131.15 B 0.0474 0.52 320.8 K 2.92 M
MO Altria Group 6.5739 129.62 B 0.0349 0.53 14.99 M 98.57 M
MDT Medtronic Inc 20.8981 129.18 B 0.1779 0.86 6.35 M 132.64 M
LOW Lowe's Companies 14.83 127.62 B 0.5157 3.6 18.21 M 269.99 M
PLD Prologis Inc 10.975 124.99 B 0.1102 1.01 6.14 M 67.38 M
MCK Mckesson Corp 31.7898 124.35 B 0.5082 1.62 3.19 M 101.37 M
PH Parker-Hannifin Corp 29.1178 120.81 B 1.9532 7.19 5.85 M 170.24 M
BMO Bank of Montreal 15.3985 120.2 B 0.2916 1.93 1.1 M 16.97 M
SYK Stryker Corp 30.0736 118.92 B 0.4954 1.67 2.81 M 84.38 M
BP BP Plc ADR 15.9147 118.02 B 0.2704 1.73 8.09 M 128.69 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 8.3145 116.64 B 0.0623 0.75 18.67 M 155.2 M
COF Capital One Financial Corp 13.8143 116.46 B 0.4177 3.12 20.12 M 278.01 M
CVS CVS Corp 20.2966 114.88 B 0.8065 4.14 11.74 M 238.36 M
ENB Enbridge Inc 6.5256 107.23 B 0.0369 0.57 608.4 K 3.97 M
VLO Valero Energy Corp 12.3027 104.57 B 0.3712 3.11 10.9 M 134.12 M
GLW Corning Inc 10.1029 102.94 B 0.2415 2.45 11.94 M 120.59 M
CNQ Canadian Natural Resources 6.1257 101.24 B 0.0481 0.79 9.39 M 57.54 M
EQNR Equinor ASA ADR 7.7252 101.21 B 0.1929 2.56 1.59 M 12.28 M
GD General Dynamics Corp 30.7224 98.11 B 0.8365 2.8 3.14 M 96.47 M
MMM 3M Company 27.5916 96.24 B 0.519 1.92 6.86 M 189.27 M
USB U.S. Bancorp 10.9372 94.22 B 0.103 0.95 29.92 M 327.2 M
UPS United Parcel Service 31.4039 93.99 B 0.9379 3.08 5.85 M 183.85 M
EMR Emerson Electric Company 20.691 93.49 B 0.702 3.51 5.62 M 116.34 M
TT Trane Technologies Plc 8.0761 92.82 B 0.3576 4.63 11.57 M 93.42 M
PWR Quanta Services 23.3042 91.33 B 1.1322 5.11 2.85 M 66.45 M
SPG Simon Property Group 21.4452 88.68 B 1.4751 7.39 19.38 M 415.61 M
AMT American Tower Corp 23.9969 88.02 B 0.5138 2.19 3.43 M 82.37 M
MSI Motorola Solutions 16.0744 87.69 B 0.7249 4.72 5.15 M 82.71 M
MCO Moody's Corp 22.3375 87.34 B 2.4575 12.36 7.5 M 167.52 M
WMB Williams Companies 4.7804 86.81 B 0.108 2.31 6.01 M 28.71 M
JCI Johnson Controls Intl 4.695 86.35 B 0.0988 2.15 5.57 M 26.13 M
RCL Royal Caribbean Cruises Ltd 9.2656 86.12 B 0.4682 5.32 5.9 M 54.68 M
SHW Sherwin-Williams Company 15.6109 84.89 B 1.6033 11.45 24.31 M 379.49 M
NGG National Grid Transco Plc ADR 13.5127 84.05 B 0.0711 0.53 193.28 K 2.61 M
ITW Illinois Tool Works Inc 22.00 81.49 B 1.3206 6.39 11.03 M 242.6 M
E Eni S.P.A. ADR 13.3464 80.78 B 0.0753 0.57 874.5 K 11.67 M
CI Cigna Corp 19.1961 78.29 B 0.4252 2.27 7.1 M 136.29 M
NOC Northrop Grumman Corp 29.8475 78.01 B 1.0057 3.49 2.05 M 61.33 M
CL Colgate-Palmolive Company 19.6824 77.82 B 0.3955 2.05 8.95 M 176.11 M
RSG Republic Services 13.7092 77.07 B 0.1247 0.92 5.67 M 77.74 M
CNI Canadian National Railway 15.0926 76.63 B 0.1174 0.78 2.75 M 41.51 M
BCS Barclays Plc ADR 7.6137 75.92 B 0.5141 7.24 7.87 M 59.95 M
SLB Schlumberger N.V. 30.8535 75.14 B 0.3152 1.03 11.04 M 340.63 M
NSC Norfolk Southern Corp 25.0625 74.85 B 0.1414 0.57 4.09 M 102.62 M
FDX Fedex Corp 44.4986 74.78 B 3.4457 8.39 5.09 M 226.68 M
TGT Target Corporation 25.0939 73.1 B 0.8249 3.4 10.79 M 270.77 M
MFC Manulife Financial Corp 8.0852 72.55 B 0.2643 3.38 3.48 M 28.1 M
AJG Arthur J. Gallagher & Company 12.015 71.1 B 0.1859 1.57 927.3 K 11.14 M
AON AON Plc 33.4802 70.74 B 0.5753 1.75 3.68 M 123.25 M
URI United Rentals 5.0168 70.53 B 0.1937 4.02 1.06 M 5.33 M
APD Air Products and Chemicals 44.069 70.41 B 0.5027 1.15 1.29 M 56.7 M
GWW W.W. Grainger 60.8096 70.34 B 0.5601 0.93 1.62 M 98.81 M
GS-PA The Goldman Sachs Group Inc 5.8507 69.75 B 0.1105 1.93 78.22 K 457.62 K
DB Deutsche Bank Ag 30.9681 67.95 B 1.1474 3.85 5.03 M 155.77 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 139.5904 7.9 M 11.2761 8.79 255 35.6 K
LGO Largo Resources Ltd 11.00 2.00 22.22 39.39 K 433.33 K
S Sherritt Intl Rv 4.3209 0.7786 21.98 8.04 M 34.73 M
TCW Trican Well 5.7527 0.7191 14.29 1.18 M 6.78 M
CFW Calfrac Well Services Ltd 234.75 28.50 13.82 16.86 K 3.96 M
AGF-B AGF Management Limited 3.9355 0.4609 13.26 4.28 M 16.83 M
BPS-PU Brookfield Property Split Corp Pref U 4.7373 0.5514 13.17 23.4 K 110.85 K
BPS-PB Brookfield Property Split Corp Pref B 6.9192 0.7915 12.92 4.5 K 31.14 K
BPS-PC Brookfield Property Split Corp Pref C 5.5433 0.5748 11.57 3.35 K 18.57 K
BPO-PX Brookfield Office Properties Inc Pref X 3.2458 0.2496 8.33 7.6 K 24.67 K
GIL Gildan Activewear Inc 5.7326 0.4212 7.93 4.76 M 27.28 M
ATS Ats Corp 4.11 0.30 7.87 298.9 K 1.23 M
BPS-PA Brookfield Property Split Corp Pref A 5.4756 0.3881 7.63 32.3 K 176.86 K
ELR Eastern Platinum Ltd 6.00 0.40 7.14 5.47 M 32.83 M
MG Magna International Inc 6.5879 0.4327 7.03 1.27 M 8.39 M
BB Blackberry Ltd 82.00 5.10 6.63 2.57 M 210.75 M
BTE Baytex Energy Corp 10.1799 0.6025 6.29 556.85 K 5.67 M
NOA North American Construction Group Ltd 3.9404 0.2294 6.18 13.5 K 53.2 K
LCS-PA Brompton Lifeco Split Corp Pref A 3.0978 0.1786 6.12 700 2.17 K
CSCI Cosciens Biopharma Inc 95400.00 5400.00 6 1 95.4 K
CHR Chorus Aviation Inc 13.181 0.7354 5.91 568.2 K 7.49 M
CLS Celestica Inc Sv 5.75 0.30 5.5 869.4 K 5 M
RUS Russel Metals 4.5748 0.2347 5.41 458.7 K 2.1 M
TRZ Transat At Inc 9.79 0.49 5.27 318.43 K 3.12 M
HBP Helix Biopharm 7.25 0.35 5.07 3.16 K 22.91 K
TXG Torex Gold Resources Inc 4.182 0.1992 5 25 K 104.55 K
TXR Torex Resources Inc. 4.1612 0.1982 5 2.5 K 10.4 K
GWO Great-West Lifeco Inc 8.7528 0.4168 5 620.79 K 5.43 M
MX Methanex Corp 8.2907 0.356 4.49 577.36 K 4.79 M
TPX-B Molson Coors Canada Inc 29.6509 1.2546 4.42 1.39 K 41.3 K
ESI Ensign Energy Services Inc 3.3623 0.141 4.38 270.17 K 908.41 K
MFC Manulife Fin 9.909 0.4054 4.27 9.96 M 98.71 M
STN Stantec Inc 10.9427 0.4392 4.18 199.37 K 2.18 M
MARI Marimaca Copper Corp 6.25 0.25 4.17 320 2 K
IGM Igm Financial Inc 14.232 0.5666 4.15 264.57 K 3.77 M
AIM Aimia Inc 7.3317 0.289 4.1 536.1 K 3.93 M
FTS-PF Fortis 1St Cum Red Srs F Prf 7.8968 0.3112 4.1 1.52 K 12.04 K
MTL Mullen Group Ltd 4.6786 0.1826 4.06 164.5 K 769.63 K
RCI-A Rogers Communications Inc 16.6718 0.6472 4.04 965 16.09 K
PPL Pembina Pipeline Corp 4.5008 0.1695 3.91 191.04 K 859.82 K
WFG West Fraser Timber CO Ltd 10.7885 0.4061 3.91 207.6 K 2.24 M
EIF Exchange Income Corp 3.0763 0.1093 3.68 600 1.85 K
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 5.9914 0.2109 3.65 82.14 K 492.15 K
IAG IA Financial Corp Inc 14.8649 0.5159 3.6 198 K 2.94 M
AAV Advantage Oil & Gas Ltd 3.78 0.13 3.56 668.97 K 2.53 M
VNP 5N Plus Inc 6.21 0.21 3.5 110.5 K 686.21 K
BU Burcon Nutrascience Corp 93.4657 3.1431 3.48 1.29 K 120.94 K
BHC Bausch Health Companies Inc 12.4885 0.4172 3.46 450.3 K 5.62 M
REI-UN RioCan Real Estate Investment Trust 5.0821 0.162 3.29 537.03 K 2.73 M
POW-PA Power Corporation of Canada Pref A 7.5729 0.2396 3.27 2.85 K 21.58 K
WJX Wajax Corp 4.7733 0.1502 3.25 76.67 K 365.95 K
PHX Phx Energy Services Corp 3.2445 0.1005 3.2 39.67 K 128.73 K
PD Precision Drilling Corp 91.40 2.80 3.16 1.56 M 142.74 M
BN-PK Brookfield Asset Management Inc Pref K 3.7255 0.1096 3.03 2.8 K 10.43 K
PDV-PA Prime Dividend Corp Pref A 3.3093 0.0968 3.01 800 2.65 K
TXP Touchstone Exploration Inc 28.3905 0.8272 3 67.89 K 1.93 M
RY Royal Bank of Canada 21.7569 0.6268 2.97 7.88 M 171.54 M
OBE Obsidian Energy Ltd 94.78 2.73 2.97 1.16 M 110.12 M
ELF-PF E-L Financial Corp Ltd Pref F 6.2377 0.1795 2.96 2.5 K 15.59 K
BMO Bank of Montreal 18.0438 0.5094 2.91 5.85 M 105.57 M
AP-UN Allied Properties Real Estate Investment Trust 5.0734 0.132 2.67 53.7 K 272.44 K
MRE Martinrea International Inc 3.1688 0.0816 2.64 219.2 K 694.6 K
CORS Corus Entertainment Holdings Inc. 3469.748 84.6279 2.5 322 1.12 M
CJR-B Corus Entertainment Inc 6.9345 0.1691 2.5 161.1 K 1.12 M
RBA Rb Global Inc 18.9584 0.4593 2.48 128.09 K 2.43 M
LBS-PA Life & Banc Split Corp Pref A 3.3736 0.0804 2.44 16.29 K 54.95 K
GIB-A CGI Inc 10.3852 0.2379 2.34 1.51 M 15.7 M
BBD-B Bombardier Inc Series B 77.4253 1.7399 2.3 243.06 K 18.82 M
WN George Weston Limited 13.8902 0.312 2.3 336.11 K 4.67 M
HR-UN H&R Real Estate Investment Trust 4.1796 0.0913 2.23 362.83 K 1.52 M
DF-PA Dividend 15 Split Corp II Pref A 3.3009 0.0701 2.17 1.5 K 4.95 K
TD Toronto-Dominion Bank 12.5786 0.2643 2.15 7.82 M 98.4 M
MRU Metro Inc 9.6163 0.201 2.13 1.3 M 12.46 M
LB Laurentian Bank 12.6704 0.2624 2.11 111.11 K 1.41 M
EQB EQB Inc 4.5853 0.0936 2.08 107.8 K 494.3 K
MFC-PB Manulife Finl Srs 2 Prf 7.1473 0.145 2.07 7.12 K 50.85 K
SLF Sun Life Financial Inc 13.5312 0.2648 2 2.01 M 27.24 M
CIU-PA CU Inc Pref A 7.1538 0.1383 1.97 5.2 K 37.2 K
T Telus Corp 3.3291 0.0643 1.97 6.31 M 21.02 M
PWF-PK Power Finl 4.95 Sr K Prf 7.1721 0.1367 1.94 11.35 K 81.4 K
NA National Bank of Canada 11.0979 0.2091 1.92 1.66 M 18.46 M
CNQ Canadian Natural Resources Ltd. 7.765 0.1448 1.9 6.79 M 52.75 M
CNR Canadian National Railway Co. 18.3377 0.3264 1.81 3.05 M 55.98 M
BN-PC Brookfield Corporation 3.792 0.0657 1.76 3.31 K 12.54 K
POW Power Corp of Canada Sv 9.4379 0.163 1.76 824.4 K 7.78 M
GWO-PI Great West Lifeco 1St I Prf 6.6643 0.1096 1.67 5.8 K 38.69 K
SBC-PA Brompton Split Banc Corp Pref A 3.6572 0.0591 1.64 29.48 K 107.81 K
GTE Gran Tierra Energy Inc 31.30 0.50 1.62 59.63 K 1.87 M
FTT Finning Intl 8.1984 0.1257 1.56 225.85 K 1.85 M
CSW-A Corby Spirit and Wine Limited 6.109 0.0934 1.55 3.47 K 21.2 K
CYB Cymbria Corp Cl A 10.55 0.16 1.54 18.55 K 195.68 K
VET Vermilion Energy Inc 13.051 0.1968 1.53 229.7 K 3 M
RCI-B Rogers Communications Inc 14.8419 0.2124 1.45 2.74 M 40.7 M
DGS-PA Dividend Growth Split Corp Pref A 3.4041 0.0475 1.42 1.21 K 4.13 K
POW-PD Power Corporation of Canada Pref D 7.0632 0.0976 1.4 6.1 K 43.09 K
OVV Ovintiv Inc 97.4319 1.3458 1.4 493.92 K 48.12 M
BN-PM Brookfield Corporation 5.478 0.0756 1.4 9.65 K 52.87 K
WCN Waste Connections Inc 10.6023 0.1442 1.38 83.28 K 882.91 K
NWC The North West Company Inc 7.6964 0.1042 1.37 73.95 K 569.16 K
PIC-PA Premium Income Corp Pref A 4.5095 0.0603 1.36 9.65 K 43.52 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 22.45 77.5 B 1.30 6.15 25.88 K 581.03 K
MBGAF Mercedes-Benz Group AG 22.6544 42.77 B 0.3353 1.5 614.1 K 13.91 M
LNWO Light & Wonder, Inc. 15.90 6.2 B 1.08 7.29 1.38 M 22.01 M
GAMI GAMCO Investors Inc 16.0112 536.94 M 0.146 0.92 83.75 K 1.34 M
NTPIF Nam Tai Property Inc. 4.50 262.33 M 0.25 5.88 180.06 K 810.25 K
ECXJ CXJ Group Co. Limited 166.00 131.93 M 16.00 10.67 10 K 1.66 M
CBDL CBD Life Sciences Inc 62500.00 1.22 M 22500.00 56.25 117 K 7.31 B
FCGD First Colombia Gold Corp 125.00 978.13 K 59.95 92.16 2 250
ERHE ERHC Energy Inc 44.00 575.89 K 7.50 20.55 1.52 M 67.02 M
ZVOI Zovio Inc 12.05 137.92 K 0.95 8.56 1.09 M 13.1 M
RGGI Resgreen Group International Inc 500.00 48.75 K 50.00 11.11 3 1.5 K
XDSL mPhase Technologies Inc 62.00 16.8 K 1.00 1.64 1.05 K 64.91 K
CDVIQ Cal Dive International Inc 7.70 9.86 K 0.11 1.45 563.61 K 4.34 M
CBRI CMTSU Liquidation Inc 3.18 8.16 K 0.12 3.92 582.25 K 1.85 M
CGIP Celadon Group Inc 5.8662 5.66 K 0.087 1.51 274.64 K 1.61 M
SIMPQ Simply Inc 57.25 1.55 K 2.75 5.05 2 114.5
SPDC Speed Commerce Inc 6.72 603 0.16 2.44 467 3.14 K
CALIQ China Auto Logistics Inc. 23.40 484 1.20 5.41 6.86 K 160.43 K
YVRLF Liquid Media Group Ltd. 13.00 482 1.79 15.97 222 2.89 K
PARD Poniard Pharmaceuticals Inc 87.60 149 0.80 0.92 999 87.51 K
ESNC EnSync Inc 5.30 1 0.0495 0.94 2.94 K 15.58 K
FRTD Fortitude Group Inc 108.1818 9.2273 9.32 178.05 K 19.26 M
CBKCQ Christopher & Banks Corporation 4.044 0.334 9 291.19 K 1.18 M
ESINQ ITT Educational Services Inc 105.08 3.48 3.43 1.27 M 133.23 M
NKRSF Niko Resources Ltd 52.5124 0.4235 0.81 200 10.5 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 165.00 367.62 K 40.00 32 1.69 M 279.18 M
HAWK Hawkeye Gold & Diamond Inc 18.00 9.00 100 10 K 180 K
ID Identillect Technologies Corp 6.00 3.00 100 36 216
CTM Canterra Minerals Corporation 11.00 5.00 83.33 16.32 K 179.47 K
SC-H Serrano Resources Ltd 7.00 2.50 55.56 23.82 K 166.74 K
ADD Arctic Star Exploration Corp 7.20 2.40 50 5.4 K 38.91 K
DAR Darelle Online Solutions Inc 4.00 1.20 42.86 1 K 4 K
REG Regulus Resources Inc 3.8298 0.9575 33.34 5.22 K 19.98 K
MYID Killi Ltd 69.7545 13.951 25 540 K 37.67 M
LIB LibertyStream Infrastructure Partners Inc. 18.7499 3.75 25 54 1.01 K
LQWD LQwD FinTech Corp 14.00 2.80 25 78 1.09 K
MUR Murchison Minerals Ltd 25.00 5.00 25 80 2 K
CTEK CLEANTEK Industries Inc 8.8235 1.7647 25 111 979.41
LUCA Luca Mining Corp. 8.96 1.28 16.67 234 2.1 K
ALTA Altamira Gold Corp 4.50 0.60 15.38 3.71 K 16.7 K
ANDC Andina Copper Corporation 10.00 1.25 14.29 56 560
EMR Emgold Mining Corporation 45.00 5.00 12.5 171.57 K 7.72 M
SKP StrikePoint Gold Inc 19.00 2.00 11.76 8.39 K 159.5 K
SSE Silver Spruce Resources Inc 15.00 1.50 11.11 680 10.2 K
NVT Nortec Minerals Corp 6.00 0.60 11.11 5.05 K 30.3 K
GORO Goldgroup Mining Inc. 12.54 1.14 10 921 11.55 K
WEC Winchester Equity Corporation 4.80 0.40 9.09 500 2.4 K
AVCR Avricore Health Inc 12.60 1.00 8.62 1.12 K 14.18 K
EON EON Lithium Corp. 13.00 1.00 8.33 124 1.61 K
WINS Winshear Gold Corp 12.9501 0.74 6.06 267 3.46 K
IDL Imaging Dynamics Company Ltd 45.8333 2.0833 4.76 184 8.43 K
MRZL Mont Royal Resources Limited. 5.8275 0.2331 4.17 9.48 K 55.25 K
SA-H Southern Arc Minerals Inc 4.00 0.10 2.56 3.6 K 14.4 K
RET-A Reitmans (Canada) Limited 6.7129 0.1281 1.95 120.03 K 805.77 K
BRN-PR-A Brookfield Investments Corporation 11.3534 0.1785 1.6 320 3.63 K
© 2026 - CastFwd Corp.