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

Gainer Valuations for 6 May 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 3.9947 63.2 B 0.1625 4.24 406.2 K 1.62 M
IMO Imperial Oil Ltd 26.292 60.13 B 0.9235 3.64 564.8 K 14.85 M
GSAT Globalstar 11.70 11.17 B 0.90 8.33 26.39 K 308.73 K
SIM Grupo Simec S.A. DE C.V. ADR 5.4026 3.74 B 0.2239 4.32 193.03 K 1.04 M
NHC National Healthcare Corp 23.7837 3.3 B 0.7633 3.32 29.6 K 704 K
PRK Park National Corp 32.0244 3.19 B 0.9767 3.15 63.7 K 2.04 M
NOG Northern Oil and Gas 51.7258 2.64 B 2.3475 4.75 92.78 K 4.8 M
UUUU Energy Fuels Inc 18.835 1.77 B 0.835 4.64 448 8.44 K
CET Central Securities Corp 5.6245 1.68 B 0.0772 1.39 13.6 K 76.49 K
TMP Tompkinstrustco 24.4286 1.44 B 0.883 3.75 38.17 K 932.44 K
REPX Riley Exploration Permian Inc 53.4253 976.66 M 5.6143 11.74 4.39 K 234.7 K
JOB General Employment Enterprises 4.80 722.86 M 0.10 2.13 100 480
OBE Obsidian Energy Ltd 53.4812 640.19 M 2.4664 4.83 561.66 K 30.04 M
GORO Gold Resource Corp 3.0573 554.41 M 0.0975 3.29 56.74 K 173.47 K
VKI Invesco Advantage Muni Income Trust II 3.4601 372.38 M 0.0453 1.33 64.5 K 223.18 K
GTE Gran Tierra Energy Inc 26.90 339.29 M 0.90 3.46 200.52 K 5.39 M
NAK Northern Dynasty Minerals 6.95 339.25 M 0.07 1.02 208.52 K 1.45 M
FRD Friedman Industries Inc 3.8492 275.24 M 0.0335 0.88 8.6 K 33.1 K
ACU Acme United Corp 5.7002 269.21 M 0.0846 1.51 3.8 K 21.66 K
NBH Neuberger Berman Intermediate Fund Inc 5.0745 268.02 M 0.0398 0.79 34.3 K 174.06 K
BKTI Bk Technologies Inc 3.9467 252.1 M 0.4784 13.79 8.12 K 32.07 K
NEN New England Realty Associates 11.8617 159.52 M 0.10 0.85 1.2 K 14.23 K
ARMP Armata Pharmaceuticals Inc 1680.00 138.32 M 420.00 33.33 65 109.2 K
PLG Platinum Group Metals Ltd 134.00 136.84 M 4.00 3.08 202 27.07 K
SIF Sifco Industries 8.2467 126.01 M 0.2364 2.95 4.7 K 38.76 K
LODE Comstock Mining Inc 700.00 120.17 M 35.00 5.26 297 207.9 K
BCV Bancroft Convertible Fund 4.2229 119.42 M 0.0753 1.82 15.7 K 66.3 K
GLU Gabelli Global Utility 5.0199 114.2 M 0.0419 0.84 8.8 K 44.18 K
CATX Perspective Therapeutics Inc 3.70 96.16 M 0.50 15.63 3.18 K 11.77 K
STXS Stereotaxis Inc 33.0332 85.17 M 1.6892 5.39 16.39 K 541.35 K
IOR Income Opportunity Realty Trust 6.38 74.21 M 0.8695 15.78 1.3 K 8.29 K
CVU CPI Aerostructures 7.60 61.08 M 0.15 2.01 400 3.04 K
FSP Franklin Street Properties 5.2558 43.84 M 0.1367 2.67 993.6 K 5.22 M
AGIG AGIG 245.2465 36 M 4.905 2.04 917 224.89 K
REED Reed's, Inc. 633.9473 24.07 M 14.4079 2.33 43 27.26 K
MXC Mexco Energy Corp 14.7885 23.15 M 3.4306 30.2 77.1 K 1.14 M
BESS Bimergen Energy Corporation 126.00 20.58 M 14.00 12.5 40 5.04 K
UUU Universal Security Instruments 3.747 16.02 M 0.1852 5.2 1.8 K 6.74 K
BRN Barnwell Industries 4.1824 12.31 M 0.1945 4.88 17.07 K 71.4 K
OPTT Ocean Power Tech Inc 1450.00 6.16 M 10.00 0.69 24.56 K 35.61 M
TPHS Trinity Pl Hlds Inc 5.4074 1.93 M 0.0398 0.74 10.78 K 58.26 K
ITP IT Tech Packaging Inc 10.4995 978.9 K 3.1109 42.1 9.2 K 96.58 K
ENSV Enservco Corpporation 12.00 29.09 K 0.75 6.67 367 4.4 K
IPB Merrill Lynch & Company 5.289 0.0928 1.79 200 1.06 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 18.90 97.61 M 1.89 11.11 3.08 K 58.31 K
NP NorthPalm Capital Corp 5.25 1.75 50 154 808.5
DWTZ Data Watts Partners Inc. 212.80 22.40 11.76 156 33.2 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 56.34 621.72 B 2.50 4.64 334.3 K 18.83 M
SI Silver 13.71 1.03 B 0.29 2.16 21.15 K 289.97 K
HE Lean Hogs 58.70 2.90 5.2 1.42 K 83.18 K
CL Crude Oil 56.34 2.50 4.64 334.3 K 18.83 M
BZ Brent Crude 56.15 2.03 3.75 117.95 K 6.62 M
ZL Soybean Oil 39.14 0.98 2.57 14.31 K 559.98 K

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 3404.1101 5.72 T 68.4102 2.05 24.07 M 81.95 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AMAT Applied Materials 9.6261 302.32 B 0.2201 2.34 18.51 M 178.2 M
AZN Astrazeneca Plc ADR 17.5229 285.96 B 0.2527 1.46 1.17 M 20.57 M
TXN Texas Instruments 11.8101 285.68 B 0.2902 2.52 23.62 M 279 M
LIN Linde Plc 54.5556 239.87 B 0.6376 1.18 2.26 M 123.3 M
KLAC K L A-Tencor Corp 15.9285 204.96 B 0.1112 0.7 4.22 M 67.29 M
ADI Analog Devices 15.2444 198.33 B 0.4179 2.82 7.19 M 109.63 M
QCOM Qualcomm Inc 28.70 189.54 B 0.1575 0.55 16.79 M 481.98 M
TMUS T-Mobile US 29.3799 181.17 B 1.1472 4.06 1.49 M 43.81 M
ISRG Intuitive Surg Inc 17.5278 155.4 B 0.5678 3.35 13.82 M 242.21 M
MRVL Marvell Technology Inc 9.8894 147.97 B 0.2726 2.83 20.57 M 203.39 M
IBKR Interactive Brokers 3.9141 138.57 B 0.1494 3.97 3.87 M 15.17 M
ADP Automatic Data Processing, Inc. 20.9249 121.55 B 0.6479 3.2 5.83 M 121.97 M
WDC Western Digital Cp 14.8034 116.49 B 0.1263 0.86 5.5 M 81.45 M
SNY Sanofi-Aventis S.A. ADR 15.2982 116.12 B 0.1515 1 2.42 M 37.09 M
CME CME Group Inc 26.0962 112.93 B 0.6845 2.69 8.54 M 222.74 M
CDNS Cadence Design Systems, Inc. 5.60 91.46 B 0.07 1.27 3.38 M 18.93 M
INTU Intuit Inc 21.4294 90.91 B 0.1942 0.91 3.81 M 81.6 M
NTES Netease Inc ADR 4.9693 78.52 B 0.1428 2.96 18.96 M 94.22 M
MELI MercadoLibre Inc 28.0428 74.78 B 1.0175 3.76 1.23 M 34.5 M
HON Honeywell International Inc. Common Stock 20.5915 70.82 B 1.1071 5.68 13.28 M 273.45 M
KMB Kimberly-Clark Corp 33.0288 65.78 B 0.6868 2.12 3.12 M 102.94 M
NDAQ Nasdaq Inc 5.6657 60.73 B 0.3959 7.51 17.03 M 96.48 M
PCAR Paccar Inc 13.3446 55.98 B 0.3474 2.67 5.34 M 71.22 M
IDXX Idexx Laboratories 20.665 54.99 B 0.195 0.95 1.05 M 21.63 M
CCEP Coca-Cola Europacific Partners Plc 4.8771 51.32 B 0.0399 0.82 6.35 M 30.99 M
FITB Fifth Third Bancorp 3.2392 48.71 B 0.4356 15.54 79.44 M 257.33 M
BKR Baker Hughes A Ge Co. Cl A 19.5901 48.52 B 0.5525 2.9 4.2 M 82.28 M
TRI Thomson Reuters Corporation Common Shares 18.8294 47.36 B 0.5247 2.87 463.7 K 8.73 M
PAYX Paychex Inc 15.8733 41 B 0.1309 0.83 3.27 M 51.88 M
BIIB Biogen Inc 46.71 37.03 B 0.28 0.6 2.82 M 131.86 M
VOD Vodafone Grp Plc ADR 7.7876 35.89 B 0.068 0.88 1.62 M 12.61 M
ACGL Arch Capital Grp Ltd 6.1153 35.56 B 0.1288 2.15 7.11 M 43.48 M
ODFL Old Dominion Freight Line Inc 4.1831 35.37 B 0.1219 3 3.08 M 12.88 M
ERIC Ericsson ADR 5.1722 34.38 B 0.1117 2.21 7.8 M 40.34 M
ESLT Elbit Systems Ltd 40.7483 33.89 B 1.1919 3.01 19 K 774.22 K
STLD Steel Dynamics Inc 9.2219 33.72 B 0.0479 0.52 7.96 M 73.45 M
MCHP Microchip Technology 7.3128 33.71 B 0.0971 1.35 9.82 M 71.81 M
FISV Fiserv Inc 9.562 32.72 B 0.0694 0.73 9.08 M 86.81 M
NTRS Northern Trust Corp 36.0795 32.18 B 1.2176 3.49 5.32 M 192.1 M
WTW Weight Watchers International, Inc 49.7234 30.32 B 0.7116 1.45 741 K 36.84 M
RYAAY Ryanair Hlds Plc ADR 9.4617 29.98 B 0.1294 1.39 1.9 M 18 M
CINF Cincinnati Financial 13.1219 29.21 B 0.4787 3.79 2.06 M 26.99 M
FLEX Flextronics Intl Ltd 3.0768 28.86 B 0.0873 2.92 8.67 M 26.67 M
TCOM Trip.com Group Ltd ADR 8.4191 27.21 B 0.2339 2.86 6.6 M 55.59 M
BIDU Baidu Inc ADR 25.567 26.43 B 0.587 2.35 23.63 M 604.22 M
FCNCA First Citizens Bancs 119.6794 25.76 B 2.2469 1.91 30.9 K 3.7 M
PFG Principal Financial Group Inc 13.3307 23.99 B 2.5986 24.21 15.54 M 207.17 M
TROW T Rowe Price Group 23.2932 23.09 B 0.2046 0.89 4.57 M 106.42 M
RGLD Royal Gold Inc 32.3417 21.57 B 1.224 3.93 813.7 K 26.32 M
JBHT J B Hunt Transport 24.6338 21.22 B 1.1105 4.72 2.38 M 58.63 M
SBAC SBA Communications 23.3482 19.48 B 0.2018 0.87 2.96 M 69.2 M
FSLR First Solar Inc 199.095 18.52 B 6.885 3.58 3.38 M 673.07 M
FFIV F5 Networks Inc 29.07 18.05 B 0.64 2.25 1.68 M 48.78 M
EWBC East West Bancorp 6.5224 17.97 B 0.4185 6.86 1.91 M 12.43 M
HST Host Marriott Financial Trust 5.3457 17.73 B 0.402 8.13 30.69 M 164.07 M
PAA Plains All American Pipeline LP 6.3755 17.15 B 0.1162 1.86 1.38 M 8.82 M
LAMR Lamar Advertis A 10.3496 16.21 B 0.4196 4.23 1.98 M 20.48 M
APA Apa Corp 60.0614 16.2 B 2.3355 4.05 4.97 M 298.41 M
NWS News Cp Cl B 9.3501 15.69 B 0.5531 6.29 10.08 M 94.22 M
PAAS Pan Amer Silver Corp 14.5729 15.55 B 0.93 6.82 1.91 M 27.79 M
LECO Lincoln Elec Hld 16.6265 15.41 B 0.4776 2.96 984.8 K 16.37 M
PNFP Pinnacle Finl Ptnrs 16.5489 15.01 B 1.1808 7.68 345.93 K 5.72 M
MKSI Mks Instruments Inc 12.9301 14.98 B 0.1804 1.41 269.3 K 3.48 M
LOGI Logitech Int S.A. 10.2303 14.27 B 0.298 3 1.61 M 16.45 M
REG Regency Centers Corp 18.9956 14.16 B 0.8377 4.61 2.67 M 50.73 M
ERIE Erie Indemnity Company 20.9923 14.12 B 0.5329 2.6 227.1 K 4.77 M
COKE Coca Cola Bot Cons 4.1328 13.78 B 0.0219 0.53 118.15 K 488.29 K
SEIC Sei Investments Company 12.3556 12.92 B 0.4783 4.03 2.28 M 28.22 M
LULU Lululemon Athletica 7.585 12.1 B 0.085 1.13 1 M 7.59 M
FDS FactSet Research Systems Inc 45.2035 11.7 B 0.3882 0.87 782.17 K 35.36 M
SMTC Semtech Corp 16.51 11.15 B 1.74 11.78 2.45 M 40.41 M
SIRI Sirius XM Holdings 4.2107 10.68 B 0.4767 12.77 11.67 M 49.12 M
WTFC Wintrust Financial Corp 16.3136 10.42 B 0.8967 5.82 329.13 K 5.37 M
UMBF Ump Financial Corp 35.5251 10.14 B 0.6015 1.72 317.4 K 11.28 M
SSB South State Cp 18.1402 10.09 B 1.0572 6.19 41.1 K 745.56 K
BPOP Popular Inc 25.5497 9.96 B 1.948 8.25 317.87 K 8.12 M
ZION Zions Bancorp 11.8173 9.63 B 2.4442 26.08 12.8 M 151.22 M
ONB Old National Bncp 8.4946 9.43 B 0.3261 3.99 622 K 5.28 M
AEIS Advanced Energy 8.7949 9.26 B 0.3726 4.42 351.6 K 3.09 M
BRKR Bruker Corp 7.2387 9.19 B 0.2301 3.28 632.6 K 4.58 M
SAIA Saia Inc 9.5467 8.83 B 0.4667 5.14 394.26 K 3.76 M
AAL American Airlines Group 4.7137 8.82 B 0.0471 1.01 6.93 M 32.66 M
SANM Sanmina Corp 3.78 8.82 B 0.18 5 635.37 K 2.4 M
COLB Columbia Banking Sys 5.4872 8.65 B 0.3494 6.8 119.9 K 657.92 K
DSGX Descartes Sys Group 3.37 8.17 B 0.06 1.81 2.49 K 8.39 K
BOKF Bok Financial Corp 27.7556 7.91 B 1.0766 4.04 482.29 K 13.39 M
VLY Valley National Bancorp 5.773 7.91 B 0.5236 9.97 2.84 M 16.4 M
CBSH Commerce Bancshares 15.1313 7.89 B 0.652 4.5 1.77 M 26.78 M
FCFS First Cash Fin Svcs 14.7344 7.79 B 0.0872 0.6 256.03 K 3.77 M
RUSHB Rush Entpr Cl B 4.7071 6.96 B 0.0994 2.16 3.83 K 18 K
ORKA Oruka Therapeutics Inc 49230.3633 6.95 B 439.1211 0.9 2 98.46 K
CVLT Commvault Systems 12.83 6.8 B 0.15 1.18 265.56 K 3.41 M
UBSI United Bkshs Inc 13.3136 6.52 B 0.4305 3.34 433.8 K 5.78 M
AAON Aaon Inc 3.495 6.5 B 0.1957 5.93 1.25 M 4.36 M
LGND Ligand Pharm 10.5593 6.33 B 0.0682 0.65 116.32 K 1.23 M
GBCI Glacier Bancorp Inc 10.1531 6.27 B 0.6753 7.13 1.11 M 11.29 M
WFRD Weatherford International Plc 18.4311 6.2 B 0.7684 4.35 17.86 M 329.27 M
SIGI Selective Ins Group 10.2785 6.16 B 0.1865 1.85 310.66 K 3.19 M
HOMB Home Bancshares Inc 3.5624 5.98 B 0.0932 2.69 316.36 K 1.13 M
MKTX Marketaxess Holdings 8.4219 5.81 B 0.0482 0.58 118.17 K 995.24 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
JPM JP Morgan Chase & Company 24.5937 910.4 B 1.5858 6.89 102.64 M 2.52 B
XOM Exxon Mobil Corporation 39.9164 692.57 B 0.5413 1.37 30.81 M 1.23 B
CVX Chevron Corp 34.5565 422.1 B 1.1974 3.59 14.11 M 487.5 M
PG Procter & Gamble Company 32.8933 389.46 B 0.6793 2.11 14.93 M 491.17 M
UNH Unitedhealth Group Inc 20.2311 363.01 B 0.2887 1.45 9.68 M 195.75 M
BAC Bank of America Corporation 9.7649 348.53 B 1.4236 17.07 924.59 M 9.03 B
GE General Electric Company 46.3936 343.29 B 1.9345 4.35 26.9 M 1.25 B
PM Philip Morris International Inc 17.7593 306.52 B 0.904 5.36 11.36 M 201.76 M
HSBC HSBC Holdings Plc ADR 17.6413 304.63 B 1.046 6.3 4.35 M 76.78 M
NVS Novartis Ag ADR 18.5242 302.65 B 0.4367 2.41 3.07 M 56.84 M
MS Morgan Stanley 19.8821 296.05 B 0.9066 4.78 45.93 M 913.09 M
RY Royal Bank of Canada 19.996 280.54 B 0.613 3.16 1.7 M 33.96 M
CAT Caterpillar Inc 26.2026 276.97 B 0.3865 1.5 14.76 M 386.83 M
RTX Raytheon Technologies 22.2154 267.68 B 0.1954 0.89 7.93 M 176.12 M
GS Goldman Sachs Group 103.8173 263.51 B 2.9977 2.97 20.44 M 2.12 B
BML-PG Bank of America Corporation 4.5362 261.08 B 0.449 10.99 549.06 K 2.49 M
BML-PH Bank of America Corporation 4.5444 258.48 B 0.4974 12.29 525.1 K 2.39 M
WFC Wells Fargo & Company 17.458 257.44 B 2.3546 15.59 256.18 M 4.47 B
TM Toyota Motor Corp Ltd 57.3119 246.97 B 0.8918 1.58 1.03 M 59.26 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 3.2923 244.81 B 0.0611 1.89 3.48 M 11.45 M
BAC-PL Bank of America Corporation 220.3924 244.57 B 17.2181 8.47 288.68 K 63.62 M
BML-PL Bank of America Corporation 4.1429 234.81 B 0.3774 10.02 2.2 M 9.13 M
BML-PJ Bank of America Corporation 4.3188 228.26 B 0.4095 10.48 353.58 K 1.53 M
BAC-PE Bank of America Corporation 4.5842 226.98 B 0.4814 11.73 1.82 M 8.33 M
AXP American Express Company 21.2026 213.28 B 0.4453 2.15 48.3 M 1.02 B
C Citigroup Inc 28.3586 205.34 B 4.0407 16.62 86.73 M 2.46 B
BHP BHP Billiton Ltd ADR 19.0902 204.61 B 0.5836 3.15 8.82 M 168.31 M
DIS Walt Disney Company 21.7641 204.15 B 2.2883 11.75 49.78 M 1.08 B
TD Toronto Dominion Bank 10.85 202.17 B 0.3433 3.27 3.29 M 35.71 M
TTE Totalenergies Se ADR 11.9303 196.61 B 0.2208 1.89 2.29 M 27.37 M
MCD McDonald's Corporation 33.6204 193.63 B 0.3319 1 12.33 M 414.52 M
WFC-PL Wells Fargo & Company 292.0041 183.8 B 26.9511 10.17 74.18 K 21.66 M
DE Deere & Company 33.9222 183.02 B 1.1896 3.63 7.14 M 242.13 M
UNP Union Pacific Corp 18.4212 180.72 B 0.3163 1.75 8.33 M 153.42 M
WELL Welltower Inc 16.1617 179.68 B 0.4496 2.86 5.21 M 84.16 M
SAN Banco Santander ADR 3.5628 174.89 B 0.1317 3.84 2.33 M 8.29 M
COP ConocoPhillips 18.7037 168.26 B 0.533 2.93 18.38 M 343.73 M
SCHW The Charles Schwab Corp 15.2303 158.61 B 0.322 2.16 15.04 M 229.02 M
SONY Sony Group Corp ADR 4.5843 155.69 B 0.081 1.8 6.21 M 28.49 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 3.7325 152.85 B 0.126 3.49 360.9 K 1.35 M
T American Telephone and Telegraph Inc. 7.0241 149.42 B 0.05 0.72 24.74 M 173.81 M
BX Blackstone Inc 5.2878 147.42 B 0.4018 8.22 16.75 M 88.57 M
SCCO Southern Copper Corp 10.4321 143.53 B 0.1053 1.02 4.96 M 51.74 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 4.4299 142.56 B 0.1407 3.28 819.05 K 3.63 M
UL Unilever Plc ADR 12.7513 142.19 B 0.1153 0.91 1.67 M 21.31 M
LMT Lockheed Martin Corp 47.6311 139.55 B 0.4735 1 2.08 M 99.25 M
PGR Progressive Corp 9.2544 136.43 B 0.3223 3.61 8.16 M 75.5 M
BA Boeing Company 33.8168 135.94 B 1.1247 3.44 7.93 M 268.18 M
SPGI S&P Global Inc 24.8302 135.82 B 0.9507 3.98 3.8 M 94.25 M
RIO Rio Tinto Plc ADR 14.6144 135.45 B 0.4615 3.26 4.85 M 70.84 M
BTI British American Tobacco Industries ADR 9.3915 131.15 B 0.2144 2.34 531.2 K 4.99 M
MO Altria Group 6.6049 129.62 B 0.1781 2.77 19.18 M 126.68 M
BMY Bristol-Myers Squibb Company 10.785 127.39 B 0.0708 0.66 14.45 M 155.79 M
PLD Prologis Inc 11.4449 124.99 B 0.4815 4.39 5.51 M 63.08 M
PH Parker-Hannifin Corp 35.4712 120.81 B 0.6062 1.74 1.83 M 64.75 M
BMO Bank of Montreal 18.1726 120.2 B 0.8093 4.66 1.75 M 31.79 M
SYK Stryker Corp 32.7618 118.92 B 0.3655 1.13 2.65 M 86.95 M
BP BP Plc ADR 18.3491 118.02 B 0.5131 2.88 7.54 M 138.43 M
NEM Newmont Mining Corp 29.8795 117.05 B 1.0713 3.72 6.1 M 182.28 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 9.3652 116.64 B 0.2878 3.17 27.83 M 260.6 M
COF Capital One Financial Corp 17.3181 116.46 B 2.2585 15 26.59 M 460.56 M
CVS CVS Corp 21.357 114.88 B 0.1069 0.5 10.1 M 215.72 M
BNS Bank of Nova Scotia 14.3638 112.94 B 0.5554 4.02 1.07 M 15.35 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 14.9044 108.38 B 0.4151 2.86 12.19 M 181.68 M
SO Southern Company 13.9847 107.66 B 0.1247 0.9 4.32 M 60.44 M
ENB Enbridge Inc 7.146 107.23 B 0.1019 1.45 842.2 K 6.02 M
CM Canadian Imperial Bank of Commerce 9.9429 105.36 B 0.4212 4.42 1.76 M 17.49 M
VLO Valero Energy Corp 12.9367 104.57 B 0.4455 3.57 11.94 M 154.45 M
GLW Corning Inc 10.5389 102.94 B 0.275 2.68 18.99 M 200.12 M
GSK Glaxosmithkline Plc ADR 13.3881 101.51 B 0.2113 1.6 2.59 M 34.73 M
CNQ Canadian Natural Resources 7.0877 101.24 B 0.2842 4.18 15.02 M 106.47 M
EQNR Equinor ASA ADR 8.8392 101.21 B 0.2057 2.38 1.88 M 16.64 M
GD General Dynamics Corp 36.5917 98.11 B 0.4183 1.16 2.15 M 78.75 M
MMM 3M Company 29.7985 96.24 B 0.3577 1.21 6.06 M 180.59 M
USB U.S. Bancorp 12.8933 94.22 B 0.7086 5.82 50.21 M 647.35 M
UPS United Parcel Service 31.3534 93.99 B 0.3819 1.23 4.88 M 152.85 M
ING ING Groep N.V. ADR 5.8884 93.84 B 0.2246 3.97 2.03 M 11.98 M
ELV Elevance Health Inc 36.1707 92.88 B 0.5083 1.43 3.99 M 144.26 M
TT Trane Technologies Plc 11.2274 92.82 B 0.1526 1.38 12.38 M 138.97 M
PNC PNC Bank 29.8084 91.67 B 3.178 11.93 13.4 M 399.3 M
AEM Agnico-Eagle Mines Ltd 36.9525 90.19 B 1.5627 4.42 2.93 M 108.41 M
SPG Simon Property Group 24.89 88.68 B 2.1423 9.42 11.13 M 277.15 M
MSI Motorola Solutions 19.8881 87.69 B 1.3868 7.5 9.21 M 183.12 M
WMB Williams Companies 5.5075 86.81 B 0.2016 3.8 7.41 M 40.82 M
FCX Freeport-Mcmoran Inc 18.5969 86.81 B 0.66 3.68 44.26 M 823.13 M
JCI Johnson Controls Intl 5.7313 86.35 B 0.1374 2.46 8.81 M 50.52 M
RCL Royal Caribbean Cruises Ltd 13.9395 86.12 B 0.6982 5.27 6.77 M 94.33 M
CP Canadian Pacific Railway 6.4885 82.26 B 0.0915 1.43 4.97 M 32.23 M
EOG Eog Resources 27.5029 81.63 B 2.312 9.18 13.85 M 380.99 M
ITW Illinois Tool Works Inc 22.9756 81.49 B 0.3584 1.58 2.62 M 60.3 M
E Eni S.P.A. ADR 15.4465 80.78 B 0.2087 1.37 561.4 K 8.67 M
SU Suncor Energy Inc 17.8706 79.77 B 1.3154 7.95 24.28 M 433.95 M
CI Cigna Corp 18.1558 78.29 B 0.7599 4.37 5.15 M 93.56 M
NOC Northrop Grumman Corp 31.7576 78.01 B 0.1645 0.52 2.24 M 71.16 M
CNI Canadian National Railway 15.8408 76.63 B 0.3411 2.2 2.92 M 46.21 M
USB-PH U.S. Bancorp 8.2007 76.17 B 0.2262 2.84 15.83 K 129.82 K
BCS Barclays Plc ADR 10.5483 75.92 B 0.0924 0.88 8.86 M 93.42 M
SLB Schlumberger N.V. 37.5944 75.14 B 1.2409 3.41 14.22 M 534.67 M
NSC Norfolk Southern Corp 25.6364 74.85 B 0.5032 2 5.37 M 137.55 M
FDX Fedex Corp 50.627 74.78 B 0.7794 1.56 3.63 M 183.95 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 152.2826 7.9 M 2.3919 1.6 190 28.93 K
ORIO ORIO 44.0816 14.6938 50 271 11.95 K
LNR Linamar Corp 7.1348 1.9713 38.18 693.81 K 4.95 M
CRRX Carerx Corp 7.8717 1.9679 33.33 3.92 K 30.9 K
LGO Largo Resources Ltd 11.00 2.00 22.22 54.56 K 600.15 K
MDI Major Drilling Grp 5.3486 0.7171 15.48 230.96 K 1.24 M
SJ Stella Jones Inc 4.6395 0.6016 14.9 60.8 K 282.08 K
PD Precision Drilling Corp 131.00 14.80 12.74 2.24 M 292.86 M
TXG Torex Gold Resources Inc 5.4764 0.4978 10 78.5 K 429.9 K
TXR Torex Resources Inc. 5.4491 0.4953 10 7.85 K 42.78 K
FM First Quantum Minerals Ltd 10.0274 0.8963 9.82 4.89 M 49.01 M
ELEF Silver Elephant Mining Corp 18.8525 1.6537 9.62 790 14.89 K
ITH International Tower Hill Mines Ltd 3.47 0.28 8.78 641 K 2.22 M
AAV Advantage Oil & Gas Ltd 3.87 0.30 8.4 832.13 K 3.22 M
TECK-A Teck Resources Limited 15.265 1.1615 8.24 14.63 K 223.33 K
TWC Twc Enterprises Ltd 4.5345 0.3418 8.15 201 911.43
D-UN Dream Office Real Estate Investment Trust 13.3815 0.9994 8.07 80.86 K 1.08 M
SII Sprott Inc 26.808 1.9346 7.78 6.09 K 163.26 K
SSRM Ssr Mining Inc 22.7648 1.6089 7.6 148.8 K 3.39 M
NOA North American Construction Group Ltd 4.7105 0.3195 7.28 15.4 K 72.54 K
SU Suncor Energy Inc 20.8474 1.3981 7.19 7.29 M 152.06 M
TXP Touchstone Exploration Inc 33.6627 2.1067 6.68 239.24 K 8.05 M
TOT Total Energy Services Inc 3.3222 0.1967 6.29 24.84 K 82.52 K
AIF Altus Group Ltd 4.0731 0.2313 6.02 15.22 K 61.98 K
ONEX Onex Corp 21.3765 1.1207 5.53 803.04 K 17.17 M
PAAS Pan American Silver Corp 16.8435 0.8808 5.52 288.45 K 4.86 M
MFC Manulife Fin 11.2441 0.5785 5.42 8.48 M 95.4 M
GSY Goeasy Ltd 5.3958 0.2732 5.33 3.15 K 17.02 K
SEA Seabridge Gold Inc 20.9352 1.0506 5.28 73.39 K 1.54 M
ESM Euro Sun Mining Inc 3.6328 0.1816 5.26 3.99 K 14.49 K
TRZ Transat At Inc 12.24 0.61 5.25 78.15 K 956.57 K
IMP Intermap Tech Corp 20.50 1.00 5.13 4.64 K 95.12 K
BN Brookfield Corporation 3.3446 0.1612 5.06 6.15 M 20.57 M
AGF-B AGF Management Limited 4.5222 0.2165 5.03 542.4 K 2.45 M
WCN Waste Connections Inc 12.2406 0.577 4.95 249.9 K 3.06 M
IMG Iamgold Corp 9.7483 0.4456 4.79 1.29 M 12.54 M
PGIC Premium Global Income Split Corp 59.16 2.6338 4.66 605 35.79 K
OBE Obsidian Energy Ltd 101.15 4.48 4.63 1.87 M 188.73 M
ALS Altius Minerals Corp 5.5054 0.2423 4.6 102.86 K 566.28 K
WTE Westshore Terminals Investment Corp 4.6405 0.2018 4.55 289.54 K 1.34 M
POW Power Corp of Canada Sv 10.8708 0.4719 4.54 1.03 M 11.14 M
CSU Constellation Software Inc 26.0602 1.0886 4.36 28.77 K 749.88 K
AP-UN Allied Properties Real Estate Investment Trust 5.3237 0.2206 4.32 66.8 K 355.62 K
FCR-UN First Capital Real Estate Investment Trust 4.4015 0.1781 4.22 88.53 K 389.65 K
ELD Eldorado Gold 49.2768 1.923 4.06 2.02 M 99.65 M
CGY Calian Group Ltd 8.3214 0.3161 3.95 21.48 K 178.79 K
DGS-PA Dividend Growth Split Corp Pref A 3.701 0.1386 3.89 12.83 K 47.48 K
AEM Agnico Eagle Mines Ltd 42.7149 1.5879 3.86 1.26 M 53.8 M
CNQ Canadian Natural Resources Ltd. 8.6503 0.3188 3.83 12.88 M 111.43 M
ATS Ats Corp 4.62 0.17 3.82 360.1 K 1.66 M
AIM Aimia Inc 7.7741 0.2799 3.73 358.4 K 2.79 M
SRU-UN SmartCentres Real Estate Investment Trust 3.9098 0.1397 3.71 191.34 K 748.11 K
TRI-PB Thomson Reuters Corp Sr B Prf 6.8435 0.2444 3.7 472 3.23 K
MRE Martinrea International Inc 3.8957 0.1388 3.69 1.49 M 5.82 M
OVV Ovintiv Inc 109.8127 3.9116 3.69 405.59 K 44.54 M
TECK-B Teck Resources Limited 12.249 0.4196 3.55 18.14 M 222.17 M
BMO Bank of Montreal 20.491 0.6945 3.51 4.07 M 83.49 M
EQB EQB Inc 5.4237 0.1834 3.5 56 K 303.73 K
BIR Birchcliff Energy Ltd 4.1903 0.1414 3.49 889.9 K 3.73 M
GFP Greenfirst Forest Products Inc 7.0175 0.2339 3.45 3.87 K 27.12 K
ABX Barrick Mining Corp 28.0678 0.9271 3.42 4.94 M 138.74 M
RCH Richelieu Hardware Ltd 4.5401 0.1494 3.4 11.31 K 51.33 K
AGI Alamos Gold Inc Cls A 6.5763 0.2148 3.38 859.02 K 5.65 M
MRD Melcor Dev 3.0634 0.0989 3.34 22.25 K 68.17 K
IMO Imperial Oil 30.8744 0.9872 3.3 1.72 M 53.2 M
S Sherritt Intl Rv 4.5776 0.1455 3.28 3.06 M 13.99 M
PIC-PA Premium Income Corp Pref A 4.8291 0.1527 3.27 30.4 K 146.8 K
RY Royal Bank of Canada 23.3995 0.7123 3.14 4.7 M 109.9 M
TVA-B TVA Group Inc 9.2066 0.2796 3.13 3.2 K 29.46 K
TCL-B Transcontinental Inc 3.3364 0.1011 3.12 400 1.33 K
CM Canadian Imperial Bank of Commerce 12.8662 0.3865 3.1 3.45 M 44.34 M
BNS Bank of Nova Scotia 16.7594 0.4973 3.06 4.63 M 77.67 M
LGD Liberty Gold Corp 12.24 0.36 3.03 99.11 K 1.21 M
GBT Bmtc Group Inc 6.7932 0.1985 3.01 6.95 K 47.18 K
CCS-PC Co Operaters Gen Insur C Cl E Prf 5.9818 0.1737 2.99 5.75 K 34.4 K
BPO-PW Brookfield Office Properties Inc Pref W 3.2763 0.0925 2.91 2.9 K 9.5 K
SGY Surge Energy Inc 7.5284 0.2103 2.87 2.12 K 15.95 K
BCE-PR BCE Inc Pref R 6.558 0.1794 2.81 3.58 K 23.48 K
AFN Ag Growth International Inc 13.5534 0.3647 2.77 61.7 K 836.24 K
REI-UN RioCan Real Estate Investment Trust 5.015 0.1337 2.74 556.87 K 2.79 M
USA Americas Silver Corp 11.40 0.30 2.7 14.23 K 162.19 K
BDI Black Diamond Group Ltd 3.0023 0.079 2.7 59.53 K 178.74 K
VNP 5N Plus Inc 7.34 0.19 2.66 338.3 K 2.48 M
CCL-B CCL Industries Inc 3.9676 0.1027 2.66 221.26 K 877.87 K
K Kinross Gold Corp 17.0249 0.4321 2.6 3.63 M 61.79 M
WPM Wheaton Precious Metals Corp 8.4426 0.2125 2.58 1.12 M 9.47 M
BCE-PE Bce Inc Pref E 5.96 0.149 2.56 1.3 K 7.75 K
HPS-A Hammond Power Solutions Inc 5.9785 0.1486 2.55 42.1 K 251.72 K
CGO Cogeco Inc Sv 14.3486 0.3537 2.53 4.58 K 65.79 K
TD Toronto-Dominion Bank 13.2588 0.326 2.52 6.64 M 88.08 M
IGM Igm Financial Inc 15.2511 0.3698 2.48 431.71 K 6.58 M
ALA AltaGas Ltd 6.0901 0.1453 2.44 239.88 K 1.46 M
T Telus Corp 3.3367 0.0784 2.41 5.79 M 19.31 M
CGI CDN General Inv 6.3671 0.1488 2.39 18.88 K 120.19 K
CSW-A Corby Spirit and Wine Limited 6.2585 0.142 2.32 1.88 K 11.75 K
GTE Gran Tierra Energy Inc 31.40 0.70 2.28 67.3 K 2.11 M
PNP Pinetree Capital Ltd 450.00 10.00 2.27 3.41 K 1.53 M
JAG Jaguar Mining Inc 6076.0259 131.9087 2.22 606.21 K 3.68 B
LB Laurentian Bank 13.8321 0.2969 2.19 212.7 K 2.94 M
CVG Clairvest Group 8.4411 0.1802 2.18 101 852.55

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 3.2451 252.53 B 0.0665 2.09 300.4 K 974.83 K
BYDDY BYD Company Limited 39.75 77.5 B 5.15 14.88 80.91 K 3.22 M
MBGAF Mercedes-Benz Group AG 25.4702 42.77 B 0.4492 1.8 545.1 K 13.88 M
BRDCY Bridgestone Corporation 4.6291 33.02 B 0.103 2.28 8.76 K 40.57 K
HOS Hornbeck Offshore Services, Inc 11.04 1.82 B 1.26 12.88 6.36 M 70.19 M
NTPIF Nam Tai Property Inc. 4.71 262.33 M 0.03 0.64 219.95 K 1.04 M
LCU Lion Copper Corp. Common Shares 16.47 70.29 M 1.08 7.02 5.19 K 85.53 K
CUBT Curative Biotechnology Inc 105.00 7.16 M 7.50 7.69 9 945
SEII Sharing Economy International Inc 3660.0037 645.17 K 450.0005 14.02 12 43.92 K
ERHE ERHC Energy Inc 43.00 575.89 K 2.00 4.88 320.05 K 13.76 M
BLFE BioLife Sciences Inc 5.2501 318.35 K 3.00 133.33 199 1.04 K
DKAM Drinks Americas Holdings Ltd 562.5008 278.3 K 55.8758 11.03 57 32.06 K
ZVOI Zovio Inc 10.74 137.92 K 0.55 5.4 276.65 K 2.97 M
PJET Priority Aviation Inc 1600.00 98.01 K 800.00 100 2 3.2 K
GRLF Green Leaf Innovations Inc 3.50 52.27 K 0.25 7.69 2.86 M 10.01 M
VALV Shengkai Innovations Inc 4.90 42.98 K 1.1998 32.43 21.21 K 103.91 K
ERINQ Erin Energy Corporation 4.3125 21.53 K 0.7393 20.69 201.31 K 868.14 K
XDSL mPhase Technologies Inc 190.00 16.8 K 54.00 39.71 14.97 K 2.84 M
ULTRF Ultrapetrol (Bahamas) Limited 4.32 14.07 K 0.06 1.41 287.51 K 1.24 M
CDVIQ Cal Dive International Inc 9.17 9.86 K 0.52 6.01 1.09 M 9.97 M
CBRI CMTSU Liquidation Inc 3.35 8.16 K 0.21 6.69 607.76 K 2.04 M
CGIP Celadon Group Inc 6.9292 5.66 K 0.1643 2.43 108.17 K 749.52 K
SIMPQ Simply Inc 62.50 1.55 K 5.00 8.7 198 12.38 K
TXIC Tongxin International Ltd 3.24 1.23 K 0.3001 10.21 24.1 K 78.08 K
DOMR Dominion Resources Black Warrior Trust 9.9401 785 0.4744 5.01 39.37 K 391.36 K
RTNB root9B Holdings Inc 7.65 610 2.70 54.55 1.5 K 11.48 K
YVRLF Liquid Media Group Ltd. 20.00 482 0.99 5.21 330 6.6 K
PARD Poniard Pharmaceuticals Inc 132.00 149 6.00 4.76 2.54 K 334.75 K
IGNT Ingen Technologies Inc 4.00 1.00 33.33 10.87 K 43.5 K
BAJFF Camrova Resources Inc 6.78 0.94 16.1 5.13 K 34.82 K
TXCCQ TranSwitch Corporation 3.2602 0.3968 13.86 6.73 K 21.93 K
NKRSF Niko Resources Ltd 54.9746 1.3548 2.53 4.6 K 252.88 K
SRSCQ Sears Canada Inc 8.0817 0.1615 2.04 600 4.85 K
PTRC Petro River Oil Corp 56.00 1.00 1.82 44 2.46 K
IZNN IZON Network Inc 51.00 0.85 1.69 2 K 102 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 235.00 367.62 K 7.50 3.3 254.71 K 59.86 M
KEEK Personas Social Incorporated 120.00 30.00 33.33 19 2.28 K
NCP Nickel Creek Platinum Corp. 40.00 10.00 33.33 50 2 K
SIEN Sienna Resources Inc. 4.50 1.00 28.57 89 K 400.5 K
CNS Contagious Gaming Inc 16.20 3.60 28.57 72 1.17 K
GORO Goldgroup Mining Inc. 17.10 3.42 25 88 1.5 K
RAGE Renegade Gold Inc. 30.00 6.00 25 17 510
INTR Intrepid Metals Corp. 96.00 16.00 20 19 1.82 K
URZ Urz Energy Corp 15.00 2.50 20 80 1.2 K
PEX Pacific Ridge Exploration Ltd 14.00 2.00 16.67 142.2 K 1.99 M
ALTA Altamira Gold Corp 4.50 0.60 15.38 57 256.5
BSK Blue Sky Uranium Corp 16.00 2.00 14.29 670 10.72 K
WPG West Point Gold Corp. 4.00 0.50 14.29 200 800
TNO-H Terreno Resources Corp 4.50 0.50 12.5 200 900
BQE BQE Water Inc 60.00 6.00 11.11 52.66 K 3.16 M
STRM Storm Exploration Inc. 19.20 1.92 11.11 5 96
COV Covalon Technologies Ltd 5.1333 0.4666 10 5.6 K 28.75 K
MAX Max Resource Corp 14.40 1.20 9.09 125 1.8 K
WEC Winchester Equity Corporation 7.40 0.60 8.82 6.78 K 50.14 K
CAMB Cambria Gold Mines Inc. 16.25 1.25 8.33 68.7 K 1.12 M
XIM Ximen Mining Corp 8.125 0.625 8.33 45 K 365.62 K
STS South Star Mining Corp 9.75 0.75 8.33 66 643.5
SC-H Serrano Resources Ltd 10.00 0.75 8.11 1 K 10 K
FMM Full Metal Minerals Ltd 4.4816 0.2988 7.14 16.47 K 73.81 K
SILV Silver Valley Metals Corp. 10.53 0.675 6.85 41.5 K 436.99 K
VVTM VVT Med Inc. 1121.4954 70.0935 6.67 77 86.36 K
SA-H Southern Arc Minerals Inc 3.20 0.20 6.67 4.37 K 13.98 K
SKP StrikePoint Gold Inc 19.00 1.00 5.56 700 13.3 K
NVT Nortec Minerals Corp 5.70 0.30 5.56 1 K 5.7 K
JSPX JasperX Technologies Inc. 200.00 10.00 5.26 119 23.8 K
OPW Opawica Explorations Inc 504.00 24.00 5 123 K 61.99 M
CKG Chesapeake Gold Corp 5.00 0.20 4.17 11.7 K 58.51 K
RET-A Reitmans (Canada) Limited 8.2264 0.3174 4.01 139.02 K 1.14 M
GBU Gabriel Resources Ltd 24.60 0.90 3.8 59.1 K 1.45 M
WINS Winshear Gold Corp 16.6502 0.37 2.27 867 14.44 K
FNR 49 North Resources Inc 3.0763 0.0584 1.94 19.6 K 60.3 K
TIG Triumph Gold Corp 59.00 1.00 1.72 715 42.19 K
ZC Zimtu Capital Corp 4.80 0.05 1.05 1.06 K 5.09 K
SLG PetroTal Corp 13.1513 0.1329 1.02 122.72 K 1.61 M
© 2026 - CastFwd Corp.