Gainer Valuations for 20 May 2009 from 00:00:00 until 23:59:59

Gainer Valuations for 20 May 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 27.2877 60.13 B 0.8731 3.31 613.5 K 16.74 M
GSAT Globalstar 13.65 11.17 B 1.20 9.64 47.34 K 646.19 K
NOG Northern Oil and Gas 52.2115 2.64 B 1.6999 3.37 25.08 K 1.31 M
NG Novagold Resources Inc 3.6705 2.53 B 0.1808 5.18 2.36 M 8.65 M
UUUU Energy Fuels Inc 19.50 1.77 B 1.00 5.41 220 4.29 K
REPX Riley Exploration Permian Inc 52.488 976.66 M 4.6864 9.8 4.16 K 218.3 K
USAS Americas Silver Corp 10.20 943.46 M 0.30 3.03 33 336.6
BHB Bar Harbor Bankshares 6.5961 693.94 M 0.1357 2.1 17.32 K 114.28 K
OBE Obsidian Energy Ltd 54.087 640.19 M 1.0385 1.96 394.09 K 21.31 M
GORO Gold Resource Corp 3.127 554.41 M 0.1532 5.15 69.73 K 218.04 K
GTE Gran Tierra Energy Inc 26.80 339.29 M 0.80 3.08 271.3 K 7.27 M
NAK Northern Dynasty Minerals 7.70 339.25 M 0.45 6.21 1.17 M 9 M
NBH Neuberger Berman Intermediate Fund Inc 5.174 268.02 M 0.0319 0.62 15.1 K 78.13 K
GENC Gencor Industries IN 5.1133 258.27 M 0.1066 2.13 2.25 K 11.5 K
ESP Espey Mfg. & Electronics 7.2366 145.6 M 0.057 0.79 1.4 K 10.13 K
ARMP Armata Pharmaceuticals Inc 1540.00 138.32 M 70.00 4.76 7 10.78 K
PLG Platinum Group Metals Ltd 150.00 136.84 M 6.01 4.17 993 148.95 K
SIF Sifco Industries 8.7479 126.01 M 0.331 3.93 3.7 K 32.37 K
BCV Bancroft Convertible Fund 4.236 119.42 M 0.0458 1.09 4 K 16.94 K
IOR Income Opportunity Realty Trust 6.57 74.21 M 0.32 5.12 100 657
DIT Amcon Distributing Company 26.7124 58.48 M 0.2019 0.76 3.2 K 85.48 K
WWR Westwater Resources 7080.00 49.75 M 420.00 6.31 190 1.35 M
DXR Daxor Corp 9.132 49.39 M 0.1504 1.67 909 8.3 K
CKX Ckx Lands 12.9076 32.52 M 0.8526 7.07 3.85 K 49.69 K
CPHI China Pharma Holdings 152.00 24.08 M 5.00 3.4 330 50.16 K
MXC Mexco Energy Corp 14.522 23.15 M 0.5669 4.06 29.1 K 422.59 K
UUU Universal Security Instruments 4.2522 16.02 M 0.0842 2.02 11.8 K 50.18 K
BRN Barnwell Industries 4.3186 12.31 M 0.0389 0.91 3.1 K 13.39 K
CVR Chicago Rivet & Machine Company 7.1372 9.52 M 0.4532 6.78 1 K 7.14 K
TOVX Theriva Biologics Inc 3587.50 7.34 M 87.50 2.5 4 14.35 K
DSS Document Security Systems 4653.1372 4.89 M 166.1855 3.7 18 83.76 K
GBR New Concept Energy Inc 5.19 4.06 M 0.06 1.17 6.5 K 33.75 K
AUMN Golden Minerals Company 43.75 3.45 M 12.50 40 680 29.75 K
ITP IT Tech Packaging Inc 16.3326 978.9 K 1.5555 10.53 4.5 K 73.46 K
IPB Merrill Lynch & Company 5.8457 0.218 3.87 200 1.17 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 17.28 97.61 M 0.27 1.59 288 4.98 K
FTEL First Tellurium Corp. 10.25 801.99 K 0.25 2.5 2.72 K 27.92 K
LINE Linear Minerals Corp. 142.025 6.175 4.55 106 15.05 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 62.04 621.72 B 2.39 4.01 270.02 K 16.75 M
SI Silver 14.28 1.03 B 0.155 1.1 18.12 K 258.75 K
CL Crude Oil 62.04 2.39 4.01 270.02 K 16.75 M
BZ Brent Crude 60.59 1.67 2.83 111 K 6.73 M
CC Cocoa 2361.00 48.00 2.08 5.61 K 13.25 M
CT Cotton 57.15 0.93 1.65 6.08 K 347.59 K
GC Gold 950.80 13.80 1.47 71 67.51 K
KC Coffee 133.30 1.00 0.76 11.14 K 1.48 M
ZB US Treasury Bond Futures 122.4531 0.7656 0.63 286.52 K 35.09 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AMD Advanced Micro Devices 4.50 959.94 B 0.11 2.51 25.21 M 113.46 M
COST Costco Wholesale 34.3391 483.99 B 1.1052 3.33 9.62 M 330.4 M
AZN Astrazeneca Plc ADR 19.9762 285.96 B 0.3984 2.03 1.25 M 24.9 M
TXN Texas Instruments 11.8682 285.68 B 0.2064 1.77 21.07 M 250.12 M
AMGN Amgen Inc 34.2198 252.64 B 0.4397 1.3 7.6 M 260.16 M
ADI Analog Devices 16.0396 198.33 B 2.1701 15.65 27.69 M 444.2 M
PEP Pepsico Inc 31.2486 193.86 B 0.2701 0.87 8.54 M 266.74 M
VZ Verizon Communications Inc 11.5593 192.93 B 0.0697 0.61 19.53 M 225.74 M
QCOM Qualcomm Inc 27.9387 189.54 B 0.1509 0.54 14.1 M 393.94 M
SBUX Starbucks Corporation 5.4185 122.29 B 0.052 0.97 34.05 M 184.51 M
SNY Sanofi-Aventis S.A. ADR 16.1025 116.12 B 0.3447 2.19 1.45 M 23.3 M
EQIX Equinix Inc 51.7981 106.19 B 0.7983 1.57 1.35 M 70.08 M
SNPS Synopsys Inc 21.62 88.67 B 0.25 1.17 1.51 M 32.6 M
BKR Baker Hughes A Ge Co. Cl A 18.52 48.52 B 0.1593 0.87 4.45 M 82.5 M
MSTR Strategy 4.686 48.43 B 0.076 1.65 1.47 M 6.89 M
TTWO Take-Two Interactive Software 9.35 42.44 B 0.26 2.86 1.39 M 13.01 M
BIIB Biogen Inc 51.64 37.03 B 0.81 1.59 3.03 M 156.43 M
ESLT Elbit Systems Ltd 44.3687 33.89 B 2.2795 5.42 26.6 K 1.18 M
STLD Steel Dynamics Inc 9.6181 33.72 B 0.246 2.62 7.28 M 70.01 M
MCHP Microchip Technology 6.7021 33.71 B 0.1082 1.64 10.89 M 73.01 M
FISV Fiserv Inc 9.8971 32.72 B 0.0838 0.85 10.81 M 106.98 M
EXPE Expedia Group Inc 20.152 30.97 B 0.2904 1.46 2.3 M 46.4 M
WTW Weight Watchers International, Inc 48.5249 30.32 B 0.5057 1.05 443.9 K 21.54 M
RYAAY Ryanair Hlds Plc ADR 9.4229 29.98 B 0.2169 2.36 1.44 M 13.54 M
ULTA Ulta Beauty Inc 8.9202 27.83 B 0.1187 1.35 131.6 K 1.17 M
TCOM Trip.com Group Ltd ADR 9.3943 27.21 B 0.199 2.16 9.42 M 88.47 M
INSM Insmed Inc 17.10 25.9 B 0.70 4.27 1.58 M 27.07 M
UTHR United Therapeutic 33.23 25.27 B 0.975 3.02 1.48 M 49.06 M
EXPD Expeditors Intl 26.9362 25.26 B 0.1933 0.72 2.54 M 68.52 M
RGLD Royal Gold Inc 35.1347 21.57 B 1.7333 5.19 1.42 M 50 M
PTC Ptc Inc 11.51 21.32 B 0.14 1.23 2.2 M 25.34 M
ALNY Alnylam Pharmaceuticals 20.61 20.98 B 0.12 0.59 488 K 10.06 M
FSLR First Solar Inc 202.40 18.52 B 12.70 6.69 6.07 M 1.23 B
FFIV F5 Networks Inc 29.83 18.05 B 1.70 6.04 3.67 M 109.62 M
TSEM Tower Semiconductor 4.35 17.92 B 0.30 7.41 6.66 K 28.97 K
PAA Plains All American Pipeline LP 6.7011 17.15 B 0.1406 2.14 1.38 M 9.21 M
APA Apa Corp 58.7882 16.2 B 1.0623 1.84 4.66 M 274.03 M
PAAS Pan Amer Silver Corp 16.1332 15.55 B 0.9608 6.33 1.94 M 31.34 M
CHKP Check Point Software 23.93 15.06 B 0.28 1.18 3.2 M 76.48 M
ZBRA Zebra Technologies 21.23 14.97 B 0.62 3.01 771.19 K 16.37 M
REG Regency Centers Corp 17.1327 14.16 B 0.3059 1.82 2.61 M 44.76 M
COKE Coca Cola Bot Cons 4.1193 13.78 B 0.0304 0.74 290.49 K 1.2 M
TXRH Texas Roadhouse Inc 9.0741 12.21 B 0.3642 4.18 1.21 M 10.98 M
CSGP Costar Group Inc 3.676 12.11 B 0.023 0.63 1.82 M 6.67 M
SMTC Semtech Corp 15.44 11.15 B 0.23 1.51 1.33 M 20.59 M
BMRN Biomarin Pharmaceuticals 14.76 10.98 B 0.20 1.37 2.2 M 32.52 M
PODD Insulet Corp 7.60 10.36 B 0.28 3.83 183.66 K 1.4 M
LFUS Littelfuse Inc 13.8442 10.08 B 0.332 2.46 145.47 K 2.01 M
DRS Leonardo DRS, Inc. Common Stock 3.7553 9.51 B 0.0988 2.7 7.4 K 27.79 K
MTCH Match Group Inc 4.1075 9.51 B 0.066 1.63 6.43 M 26.43 M
AMKR Amkor Technology 3.9055 9.2 B 0.1023 2.69 5.56 M 21.72 M
MORN Morningstar Inc 35.4758 9.13 B 0.6026 1.73 271.1 K 9.62 M
SANM Sanmina Corp 3.72 8.82 B 0.12 3.33 437.27 K 1.63 M
CYTK Cytokinetics 11.28 7.82 B 0.30 2.73 35.16 K 396.55 K
VICR Vicor Cp 5.8333 7.6 B 0.1355 2.38 62.55 K 364.84 K
IESC Ies Holdings 9.78 7.39 B 0.08 0.82 25.16 K 246.07 K
AVT Avnet Inc 17.0769 7.04 B 0.0918 0.54 1.22 M 20.81 M
ARWR Arrowhead Pharma 6.10 6.66 B 0.10 1.67 16.24 K 99.07 K
AAON Aaon Inc 3.5579 6.5 B 0.0272 0.77 881.61 K 3.14 M
ACIW Aci Worldwide Inc 4.9467 6.18 B 0.09 1.85 1.05 M 5.17 M
MKTX Marketaxess Holdings 8.7353 5.81 B 0.0563 0.65 117.32 K 1.02 M
ABCB Ameris Bancorp 5.464 5.54 B 0.0334 0.62 42.46 K 232.01 K
AUB Atlantic Union Bancshares Corp 10.0959 5.53 B 0.1167 1.17 40.04 K 404.21 K
BCPC Balchem Cp 14.8862 5.49 B 0.2809 1.92 132.83 K 1.98 M
MEOH Methanex Cp 7.9615 5.42 B 0.2052 2.65 559.3 K 4.45 M
SSRM Ssr Mining Inc 20.9527 5.38 B 1.0858 5.47 1.34 M 28.16 M
PEGA Pegasystems Inc 5.9506 5.24 B 0.1282 2.2 1.68 M 10.01 M
VEON Veon Ltd ADR 162.101 5.17 B 10.038 6.6 302.22 K 48.99 M
POWL Powell Inds Inc 26.8123 5.17 B 0.8708 3.36 98.35 K 2.64 M
PSMT Pricesmart Inc 13.1594 5.09 B 0.1139 0.87 110.26 K 1.45 M
SLMBP SLM Cp Srs B Pfd 7.4945 4.73 B 0.0597 0.8 1.62 K 12.18 K
DOX Amdocs Ltd Ord 16.9319 4.61 B 0.0859 0.51 1.44 M 24.37 M
CIGI Colliers Intl Grp IN 7.0406 4.53 B 0.0619 0.89 40.98 K 288.52 K
CAR Avis Budget Group 4.038 4.44 B 0.2946 7.87 3.76 M 15.19 M
GLNG Golar Lng Ltd 4.5474 4.39 B 0.2727 6.38 457.1 K 2.08 M
MYRG MYR Group Inc 18.82 4.34 B 1.23 6.99 367.2 K 6.91 M
SLGN Silgan Holdings 10.0552 4.3 B 0.1005 1.01 2.24 M 22.55 M
ITRI Itron Inc 58.33 4.23 B 1.91 3.39 1.89 M 110.38 M
DIOD Diodes Inc 15.14 4.22 B 0.28 1.88 636.6 K 9.64 M
PTEN Patterson-Uti Energy 9.9496 4.05 B 0.1861 1.91 6.64 M 66.11 M
DORM Dorman Products Inc 5.731 3.89 B 0.177 3.19 88.31 K 506.12 K
KLIC Kulicke and Soffa 4.1652 3.79 B 0.1478 3.68 863.7 K 3.6 M
IEP Icahn Enterprises 5.1493 3.68 B 0.0964 1.91 48.33 K 248.87 K
CENX Century Aluminum C 6.60 3.52 B 0.10 1.54 6.66 M 43.97 M
ACHC Acadia Healthcr Company 5.40 3.52 B 0.20 3.85 1.12 K 6.08 K
SBLK Star Bulk Carriers 150.5042 3.3 B 19.8779 15.22 30.77 K 4.63 M
CECO CECO Environmental Corp. 3.1113 3.28 B 0.0261 0.85 45.7 K 142.19 K
USLM U S Lime & Mineral 6.1449 3.28 B 0.0757 1.25 40.5 K 248.87 K
ARLP Alliance Resource Pt 4.5196 3.25 B 0.075 1.69 165.55 K 748.21 K
HWKN Hawkins Inc 7.077 3.13 B 0.0373 0.53 100.88 K 713.94 K
IPGP Ipg Photonics Corp 10.1658 3.01 B 0.2078 2.09 321.09 K 3.26 M
LOPE Grand Canyon Educati 14.14 3 B 0.09 0.64 249.93 K 3.53 M
CALM Cal-Maine Foods IN 6.8833 3 B 0.0466 0.68 1 M 6.91 M
ARCB Arcbest Corp 24.1647 2.97 B 0.1221 0.51 1.35 M 32.68 M
CENT Central Garden 8.3349 2.95 B 0.1957 2.4 722.39 K 6.02 M
VCEL Vericel Corproation 58.208 2.94 B 0.608 1.06 6.23 K 362.81 K
HURN Huron Consulting 46.06 2.64 B 0.70 1.54 308.09 K 14.19 M
GRBK Green Brick Partners 11.0345 2.59 B 0.9752 9.69 13.77 K 151.9 K
EEFT Euronet Worldwide 15.10 2.57 B 0.11 0.73 301.3 K 4.55 M
POWI Power Integratn 8.9273 2.57 B 0.0691 0.78 337.8 K 3.02 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 22.0956 1.27 T 0.1273 0.58 4.78 M 105.63 M
BRK-A Berkshire Hathaway Inc (Class A) 92998.00 1.26 T 898.00 0.98 634 58.96 M
MA Mastercard Inc 15.5484 568.53 B 0.2658 1.74 58.53 M 910.1 M
KO Coca-Cola Company 13.9338 419.18 B 0.1067 0.77 33.38 M 465.1 M
PG Procter & Gamble Company 34.9508 389.46 B 0.6923 2.02 15.96 M 557.96 M
UNH Unitedhealth Group Inc 21.6745 363.01 B 0.2497 1.17 9.4 M 203.66 M
MRK Merck & Company 13.9127 362.27 B 0.1706 1.24 16.23 M 225.82 M
BAC Bank of America Corporation 8.8415 348.53 B 0.1847 2.13 1.2 B 10.59 B
GE General Electric Company 46.7331 343.29 B 0.2376 0.51 23.69 M 1.11 B
PM Philip Morris International Inc 19.5221 306.52 B 0.4385 2.3 7.58 M 147.88 M
NVS Novartis Ag ADR 19.316 302.65 B 0.1631 0.85 1.31 M 25.32 M
RY Royal Bank of Canada 19.8765 280.54 B 0.40 2.05 1.92 M 38.22 M
SHEL Royal Dutch Shell Plc ADR 51.37 279.28 B 1.11 2.21 2.82 M 144.96 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 3.5921 244.81 B 0.0445 1.25 1.39 M 4.98 M
BHP BHP Billiton Ltd ADR 19.3367 204.61 B 0.1087 0.57 6.82 M 131.79 M
TD Toronto Dominion Bank 10.7323 202.17 B 0.184 1.74 4.04 M 43.35 M
TTE Totalenergies Se ADR 13.158 196.61 B 0.1576 1.21 2.33 M 30.6 M
MCD McDonald's Corporation 35.2235 193.63 B 1.4904 4.42 15.25 M 537.05 M
DE Deere & Company 31.9611 183.02 B 0.3677 1.16 10.62 M 339.47 M
UNP Union Pacific Corp 16.8572 180.72 B 0.1147 0.69 9.63 M 162.37 M
COP ConocoPhillips 19.5369 168.26 B 0.1226 0.63 15.02 M 293.5 M
DHR Danaher Corp 12.0751 163.21 B 0.082 0.68 7.8 M 94.23 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 3.8488 152.85 B 0.0775 2.05 205.55 K 791.12 K
ACN Accenture Plc 21.8218 147.65 B 0.2445 1.13 2.95 M 64.28 M
SCCO Southern Copper Corp 10.1683 143.53 B 0.2663 2.69 5.94 M 60.43 M
UL Unilever Plc ADR 15.30 142.19 B 0.2495 1.66 1.61 M 24.7 M
LMT Lockheed Martin Corp 48.8147 139.55 B 1.1481 2.41 3.29 M 160.55 M
RIO Rio Tinto Plc ADR 13.9356 135.45 B 0.5363 4 4.84 M 67.48 M
BTI British American Tobacco Industries ADR 9.9625 131.15 B 0.1708 1.74 831.4 K 8.28 M
MDT Medtronic Inc 21.2144 129.18 B 0.2833 1.35 12.85 M 272.59 M
BMY Bristol-Myers Squibb Company 11.1824 127.39 B 0.098 0.88 8.93 M 99.81 M
MCK Mckesson Corp 35.7592 124.35 B 1.6386 4.8 4.92 M 176.01 M
BMO Bank of Montreal 18.1055 120.2 B 0.4501 2.55 1.25 M 22.68 M
SYK Stryker Corp 32.2501 118.92 B 0.333 1.04 2.07 M 66.91 M
BP BP Plc ADR 19.3444 118.02 B 0.2754 1.44 7.43 M 143.7 M
NEM Newmont Mining Corp 31.8962 117.05 B 1.3864 4.54 7.32 M 233.38 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 9.8234 116.64 B 0.1823 1.89 20.41 M 200.54 M
BNS Bank of Nova Scotia 14.4668 112.94 B 0.4703 3.36 1.09 M 15.78 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 15.7056 108.38 B 0.222 1.43 9.11 M 143.15 M
ENB Enbridge Inc 7.2453 107.23 B 0.1687 2.38 825 K 5.98 M
CM Canadian Imperial Bank of Commerce 9.6543 105.36 B 0.0741 0.77 1.85 M 17.82 M
GLW Corning Inc 9.7607 102.94 B 0.2146 2.25 22.09 M 215.62 M
GSK Glaxosmithkline Plc ADR 14.1814 101.51 B 0.1466 1.04 2.98 M 42.22 M
CNQ Canadian Natural Resources 7.4106 101.24 B 0.2828 3.97 14.54 M 107.76 M
GD General Dynamics Corp 38.5683 98.11 B 0.2024 0.53 2.54 M 98.09 M
ING ING Groep N.V. ADR 5.9651 93.84 B 0.1205 2.06 2.07 M 12.34 M
AEM Agnico-Eagle Mines Ltd 43.2721 90.19 B 2.4589 6.02 4.83 M 209.12 M
WMB Williams Companies 5.8351 86.81 B 0.072 1.25 5.74 M 33.51 M
FCX Freeport-Mcmoran Inc 17.9333 86.81 B 0.1721 0.97 26.66 M 478.11 M
ECL Ecolab Inc 30.3914 85.38 B 0.3936 1.31 1.71 M 52 M
NGG National Grid Transco Plc ADR 15.9735 84.05 B 0.2268 1.44 113.31 K 1.81 M
CP Canadian Pacific Railway 6.422 82.26 B 0.2993 4.89 7.47 M 48 M
EOG Eog Resources 25.6982 81.63 B 0.149 0.58 5.44 M 139.88 M
ITW Illinois Tool Works Inc 22.3783 81.49 B 0.1261 0.57 4.26 M 95.3 M
E Eni S.P.A. ADR 16.5108 80.78 B 0.451 2.81 1.13 M 18.67 M
EPD Enterprise Products Partners LP 4.3003 80.66 B 0.0875 2.08 2.8 M 12.05 M
SU Suncor Energy Inc 18.8127 79.77 B 0.8769 4.89 15.16 M 285.13 M
NOC Northrop Grumman Corp 31.0998 78.01 B 0.5566 1.82 3.35 M 104.07 M
CNI Canadian National Railway 15.2136 76.63 B 0.4145 2.8 4.72 M 71.74 M
SLB Schlumberger N.V. 36.9169 75.14 B 0.6908 1.91 10.32 M 380.91 M
NSC Norfolk Southern Corp 24.936 74.85 B 0.4148 1.69 4.33 M 107.87 M
FDX Fedex Corp 45.68 74.78 B 0.8532 1.9 4.44 M 202.91 M
TGT Target Corporation 27.1473 73.1 B 0.6322 2.38 21.71 M 589.45 M
MFC Manulife Financial Corp 9.7017 72.55 B 0.1486 1.56 2.26 M 21.95 M
URI United Rentals 5.0653 70.53 B 0.1744 3.57 1.81 M 9.15 M
GS-PA The Goldman Sachs Group Inc 6.6086 69.75 B 0.0698 1.07 74.78 K 494.16 K
DB Deutsche Bank Ag 36.7168 67.95 B 0.8196 2.28 5.03 M 184.62 M
TAK Takeda Pharmaceutical Co. Ltd ADR 9.1664 67.48 B 0.3866 4.4 17.99 K 164.91 K
TRP Tc Energy Corp 11.8533 67.23 B 0.3862 3.37 570.4 K 6.76 M
GS-PD The Goldman Sachs Group Inc 6.3004 66.88 B 0.1058 1.71 158.79 K 1 M
AFL Aflac Inc 11.457 62.7 B 0.1065 0.94 19.06 M 218.34 M
CMI Cummins Inc 22.2513 62.69 B 0.2066 0.94 5.26 M 117.14 M
WPM Wheaton Precious Metals 7.809 59.86 B 0.2724 3.61 6.8 M 53.12 M
BDX Becton Dickinson and Company 37.2027 58.76 B 0.2802 0.76 1.51 M 56.19 M
OXY Occidental Petroleum Corp 37.7691 58.38 B 0.4375 1.17 7.22 M 272.58 M
AME Amtek Inc 12.328 55.27 B 0.199 1.64 2.87 M 35.44 M
FERG Ferguson Plc 12.8005 49.31 B 2.0246 18.79 200 2.56 K
A Agilent Technologies 11.7974 48.78 B 0.1709 1.47 3.66 M 43.21 M
MT Arcelormittal ADR 50.7991 48.34 B 2.1118 4.34 5 M 254.24 M
FNV Franco Nev Corp 21.1302 47.77 B 0.2215 1.06 7 K 147.91 K
HEI Heico Corp 5.6461 47.45 B 0.1425 2.59 651.36 K 3.68 M
CTA-PA E. I. du Pont de Nemours and Company 28.0206 46.05 B 0.2065 0.74 100 2.8 K
WAT Waters Corp 45.36 45.38 B 0.45 1 920.62 K 41.76 M
SPG-PJ Simon Property Group Inc 21.4941 45.22 B 0.7234 3.48 400 8.6 K
AU Anglogold Ashanti Ltd ADR 30.2214 44.31 B 1.2297 4.24 3.27 M 98.94 M
WDS Woodside Energy Group Ltd 18.0543 42.39 B 0.2701 1.52 37.81 K 682.69 K
SLF Sun Life Financial Inc 11.6985 40.48 B 0.0723 0.62 1.08 M 12.68 M
MET-PA MetLife Inc Preferred Stock Series A 6.4361 39.61 B 0.1655 2.64 55.71 K 358.55 K
SKYD Skydance Corporation 5.3307 38.27 B 0.044 0.83 12.42 M 66.21 M
CCI Crown Castle International Corp 14.2111 38.16 B 0.0916 0.65 1.41 M 20.05 M
SYY Sysco Corp 14.3565 37.53 B 0.1218 0.86 3.33 M 47.76 M
HEI-A HEICO Corporation 5.0154 35.52 B 0.1649 3.4 200.8 K 1.01 M
CNC Centene Corp 4.9425 34.79 B 0.215 4.55 2.58 M 12.75 M
ADM Archer Daniels Midland 16.9454 33.78 B 0.492 2.99 8.4 M 142.36 M
CLS Celestica Inc 6.50 32.04 B 0.11 1.72 1.42 M 9.23 M
GFI Gold Fields Ltd ADR 7.7356 31.88 B 0.2987 4.02 9.49 M 73.39 M
EC Ecopetrol S.A. ADR 5.7724 31.5 B 0.0888 1.56 56.4 K 325.56 K
CCJ Cameco Corp 21.7401 31.26 B 0.5545 2.62 3.58 M 77.86 M
TS Tenaris S.A. ADR 17.47 30.76 B 0.327 1.91 2.55 M 44.63 M
TECK Teck Resources Ltd 10.4267 30.04 B 0.3071 3.03 9.9 M 103.21 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
NOA North American Construction Group Ltd 4.7924 0.5735 13.59 23.7 K 113.58 K
FLNT Flint Corp 11.20 1.20 12 660 7.39 K
AGI Alamos Gold Inc Cls A 8.3525 0.8757 11.71 928.93 K 7.76 M
ELD Eldorado Gold 50.4787 4.0864 8.81 4.67 M 235.94 M
BPO-PX Brookfield Office Properties Inc Pref X 3.9128 0.2935 8.11 1.6 K 6.26 K
ESM Euro Sun Mining Inc 4.9043 0.3633 8 8.67 K 42.53 K
BN-PK Brookfield Asset Management Inc Pref K 4.5583 0.3068 7.22 7 K 31.91 K
STC Sangoma Technologies Corp 4.55 0.28 6.56 1.01 K 4.61 K
SEA Seabridge Gold Inc 24.8001 1.411 6.03 37.75 K 936.1 K
AAV Advantage Oil & Gas Ltd 4.71 0.25 5.61 1.13 M 5.32 M
ABX Barrick Mining Corp 30.3161 1.6059 5.59 7.07 M 214.46 M
SDE Spartan Delta Corp 65.9479 3.4709 5.56 50 3.3 K
CCL-A CCL Industries Inc 3.7567 0.1965 5.52 8 K 30.05 K
VLN Velan Inc Sv 9.811 0.4886 5.24 3.4 K 33.36 K
PIF Polaris Infrastructure Inc 585.5352 28.7968 5.17 14 8.2 K
AEM Agnico Eagle Mines Ltd 48.9683 2.4046 5.16 994.53 K 48.7 M
CUP-U Caribbean Utilities Company Ltd 3.2217 0.1575 5.14 1.7 K 5.48 K
K Kinross Gold Corp 18.4163 0.8988 5.13 4.71 M 86.78 M
CFP Canfor Corp 6.39 0.31 5.1 259.6 K 1.66 M
JAG Jaguar Mining Inc 7287.9336 346.2598 4.99 397.4 K 2.9 B
MRE Martinrea International Inc 4.3286 0.2042 4.95 100.2 K 433.72 K
FFN-PA North American Financial 15 Split Corp 3.0014 0.1413 4.94 2.4 K 7.2 K
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 4.5234 0.202 4.67 11.82 K 53.48 K
NDM Northern Dynasty Minerals Ltd 8.80 0.39 4.64 324.1 K 2.85 M
IFC Intact Financial Corp 23.4233 1.0176 4.54 656 K 15.37 M
ELF-PF E-L Financial Corp Ltd Pref F 7.0267 0.2954 4.39 150 1.05 K
EQB EQB Inc 6.7376 0.2808 4.35 14.8 K 99.72 K
TCW Trican Well 5.6329 0.2337 4.33 359.68 K 2.03 M
POU Paramount Resources Ltd 3.0604 0.1215 4.13 39.11 K 119.7 K
LIF Labrador Iron Ore Royalty Corp 3.3821 0.1319 4.06 160.31 K 542.18 K
RCI-B Rogers Communications Inc 16.4523 0.638 4.03 4.19 M 69.01 M
CVG Clairvest Group 9.3724 0.3605 4 1.81 K 17 K
CSW-B Corby Spirit and Wine Limited 5.0871 0.1952 3.99 5.64 K 28.69 K
PAAS Pan American Silver Corp 18.3831 0.6893 3.9 235.08 K 4.32 M
QBR-A Quebecor Inc 3.8495 0.1427 3.85 3.45 K 13.28 K
BN-PC Brookfield Corporation 4.3882 0.1578 3.73 9.35 K 41.04 K
SSRM Ssr Mining Inc 24.1056 0.8523 3.67 123.8 K 2.98 M
QBR-B Quebecor Inc 3.8365 0.1349 3.64 1.06 M 4.08 M
CIU-PA CU Inc Pref A 7.4851 0.2609 3.61 1.8 K 13.47 K
ESI Ensign Energy Services Inc 4.1637 0.1436 3.57 613.23 K 2.55 M
TCL-A Transcontinental Inc 3.2342 0.1094 3.5 406.22 K 1.31 M
LNF Leons Furniture 5.3656 0.1782 3.44 8.11 K 43.52 K
NG Novagold Res Inc 3.7065 0.1209 3.37 472.81 K 1.75 M
SU Suncor Energy Inc 21.4813 0.699 3.36 7.63 M 163.96 M
ALS Altius Minerals Corp 5.6975 0.1838 3.33 60.13 K 342.58 K
OCG Outcrop Silver & Gold Corp 3.10 0.10 3.33 2.5 K 7.75 K
CGI CDN General Inv 6.4574 0.2019 3.23 10.39 K 67.12 K
BHC Bausch Health Companies Inc 13.4712 0.4107 3.14 937.78 K 12.63 M
WCN Waste Connections Inc 12.5188 0.3709 3.05 158.82 K 1.99 M
CP Canadian Pacific Kansas City Ltd 7.2862 0.2158 3.05 5.43 M 39.54 M
ONEX Onex Corp 21.4605 0.635 3.05 481.58 K 10.33 M
PTM Platinum Group Metals Ltd 170.00 5.00 3.03 497 84.49 K
MFC-PB Manulife Finl Srs 2 Prf 7.8732 0.229 3 23.16 K 182.32 K
STN Stantec Inc 11.9745 0.3439 2.96 291.02 K 3.48 M
GWO-PG Great West Lifeco Inc Pref G 8.1719 0.2337 2.94 18.12 K 148.05 K
HR-UN H&R Real Estate Investment Trust 4.678 0.1305 2.87 476.05 K 2.23 M
BDGI Badger Infrastructure Solutions Ltd 3.0229 0.0818 2.78 59.1 K 178.65 K
ET Evertz Technologies Ltd 3.4885 0.0934 2.75 3.5 K 12.21 K
IGM Igm Financial Inc 15.141 0.4014 2.72 207.81 K 3.15 M
CHR Chorus Aviation Inc 17.5935 0.4526 2.64 294.31 K 5.18 M
RCI-A Rogers Communications Inc 17.7057 0.4427 2.56 3.71 K 65.74 K
WTE Westshore Terminals Investment Corp 4.5436 0.1129 2.55 408.91 K 1.86 M
MEQ Mainstreet Eq J 7.6718 0.1895 2.53 2.1 K 16.11 K
BPS-PU Brookfield Property Split Corp Pref U 6.6975 0.1633 2.5 1.2 K 8.04 K
CNQ Canadian Natural Resources Ltd. 8.8522 0.213 2.47 8.72 M 77.18 M
MFI Maple Leaf Foods 5.1296 0.1224 2.44 229.21 K 1.18 M
GRT-UN Granite Real Estate Investment Trust 4.4558 0.1047 2.41 16.4 K 73.08 K
ALA AltaGas Ltd 6.5731 0.1532 2.39 233.77 K 1.54 M
WFG West Fraser Timber CO Ltd 12.9738 0.2972 2.34 234.4 K 3.04 M
BCE-PT Bce Inc Pref T 6.2996 0.1435 2.33 800 5.04 K
TRZ Transat At Inc 11.60 0.26 2.29 47.83 K 554.79 K
PBL Pollard Banknote Ltd 3.2119 0.0712 2.27 4.22 K 13.54 K
IMP Intermap Tech Corp 18.40 0.40 2.22 1.11 K 20.42 K
HBP Helix Biopharm 7.00 0.15 2.19 8.68 K 60.76 K
PSI Pason Systems Inc 5.3109 0.1108 2.13 82.78 K 439.66 K
CAE Cae Inc 5.9917 0.125 2.13 676.53 K 4.05 M
TXP Touchstone Exploration Inc 37.5562 0.7721 2.1 210.99 K 7.92 M
IMO Imperial Oil 31.3536 0.6389 2.08 1.06 M 33.11 M
FRU Freehold Royalties Ltd 3.6391 0.0739 2.07 69.52 K 253 K
TECK-A Teck Resources Limited 14.8954 0.3017 2.07 5.04 K 75.09 K
FTT Finning Intl 9.392 0.1885 2.05 317.99 K 2.99 M
FTS Fortis Inc 12.4925 0.248 2.03 903.07 K 11.28 M
GTE Gran Tierra Energy Inc 30.50 0.60 2.01 122.04 K 3.72 M
NA National Bank of Canada 12.0534 0.2364 2 3.47 M 41.86 M
BDT Bird Construction Inc 3.5301 0.0692 2 155.1 K 547.52 K
TECK-B Teck Resources Limited 11.9193 0.2322 1.99 13.55 M 161.51 M
TRP TC Energy Corp 12.8051 0.2489 1.98 2.49 M 31.87 M
MRD Melcor Dev 3.2298 0.0624 1.97 12.3 K 39.72 K
BCE-PF BCE Inc Pref AF 6.3925 0.1199 1.91 10.49 K 67.09 K
SLF-PD Sun Life Financial Sr 4 Prf 6.983 0.1145 1.67 16.61 K 116.02 K
POW-PB Power Corporation of Canada Pref B 7.6969 0.1254 1.66 4.84 K 37.25 K
BCE-PG Bce Inc Pref G 6.5573 0.1003 1.55 4.03 K 26.45 K
CNR Canadian National Railway Co. 17.395 0.2605 1.52 3.97 M 69.01 M
BNS Bank of Nova Scotia 16.4906 0.2464 1.52 3.47 M 57.24 M
PIC-PA Premium Income Corp Pref A 4.9711 0.071 1.45 11.57 K 57.54 K
CCO Cameco Corp 24.8699 0.3505 1.43 1.63 M 40.52 M
BCE-PI BCE Inc Pref AI 6.9157 0.0969 1.42 25.74 K 178.04 K
RUS Russel Metals 5.4018 0.0745 1.4 335.3 K 1.81 M
AGF-B AGF Management Limited 4.5711 0.0629 1.4 501.2 K 2.29 M
ENB Enbridge Inc 8.1764 0.1125 1.4 983.89 K 8.04 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 38.95 77.5 B 3.76 10.68 22.03 K 858.22 K
MBGAF Mercedes-Benz Group AG 24.1226 42.77 B 0.4894 2.07 709.4 K 17.11 M
BRDCY Bridgestone Corporation 4.3866 33.02 B 0.1176 2.75 965 4.23 K
HSTC HST Global Inc 19.20 209.33 M 0.60 3.23 21.4 K 410.88 K
ECXJ CXJ Group Co. Limited 160.00 131.93 M 20.00 14.29 9 K 1.44 M
LCU Lion Copper Corp. Common Shares 14.04 70.29 M 0.27 1.96 6.6 K 92.66 K
FDOGF Friday's Dog Holdings Inc. 5.34 10.58 M 1.512 39.5 417 2.23 K
ORBT Orbit International Corporation 3.0693 8.33 M 0.3185 11.58 1.05 K 3.22 K
ERHE ERHC Energy Inc 43.00 575.89 K 1.00 2.38 457.73 K 19.68 M
NEOM NeoMedia Technologies Inc 32.10 508.84 K 0.60 1.9 3.49 K 112.09 K
REDFY Rediff.com India Limited 3.53 97.36 K 0.30 9.29 381.22 K 1.35 M
USRM U.S. Stem Cell Inc 800.00 64.15 K 150.00 23.08 20 16 K
GRLF Green Leaf Innovations Inc 3.75 52.27 K 0.50 15.38 1.44 M 5.41 M
RGGI Resgreen Group International Inc 600.00 48.75 K 100.00 20 1 600
VALV Shengkai Innovations Inc 5.50 42.98 K 0.40 7.84 2.25 K 12.38 K
XLWH Xinliwang International Holdings Company Ltd 130.00 21.84 K 30.00 30 72 9.36 K
ERINQ Erin Energy Corporation 3.6964 21.53 K 0.4189 12.78 30.84 K 113.99 K
CGLO Hash Labs Inc 4.00 7.64 K 2.00 100 201.86 M 807.45 M
CGIP Celadon Group Inc 7.4994 5.66 K 0.0483 0.65 114.55 K 859.08 K
SIMPQ Simply Inc 134.975 1.55 K 7.475 5.86 249 33.61 K
TXIC Tongxin International Ltd 3.55 1.23 K 0.35 10.94 48.38 K 171.73 K
CYRNQ CYRNQ 38.00 799 0.20 0.53 975 37.05 K
SPDC Speed Commerce Inc 11.36 603 0.80 7.58 1.8 K 20.45 K
YVRLF Liquid Media Group Ltd. 20.00 482 1.00 5.26 93 1.86 K
PARD Poniard Pharmaceuticals Inc 146.40 149 2.40 1.67 2.26 K 331.45 K
FRTD Fortitude Group Inc 206.8182 15.9091 8.33 835.29 K 172.75 M
OWCP OWC Pharmaceutical Research Corp 19.00 1.00 5.56 200 3.8 K
IZNN IZON Network Inc 51.00 1.70 3.45 100 5.1 K
NKRSF Niko Resources Ltd 66.6388 1.0258 1.56 4.3 K 286.81 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
FTJ Fort St. James Nickel Corp 8.80 3.00 51.72 600 5.28 K
BRON Bronco Resources Corp. 12.00 4.00 50 75 900
COMP Uniserve Communications Corporation 6.5789 1.3157 25 329 2.16 K
USS Uniserve Communications Corporation 6.5789 1.3157 25 329 2.16 K
CMIL Capella Minerals Limited 6.30 1.05 20 667 4.2 K
EMR Emgold Mining Corporation 40.00 5.00 14.29 111.8 K 4.47 M
GCOM Green Shift Commodities Ltd. 13.80 1.60 13.11 12.03 K 166.01 K
CTM Canterra Minerals Corporation 9.00 1.00 12.5 2.06 K 18.59 K
CD Cantex Mine Development Corp 13.50 1.50 12.5 507 6.84 K
BSK Blue Sky Uranium Corp 18.00 2.00 12.5 30 540
REG Regulus Resources Inc 3.1915 0.3192 11.11 1.25 K 4 K
KIP Kiplin Metals Inc 324.00 32.40 11.11 138.25 K 44.79 M
STMP Stamper Oil & Gas Corp 479.9169 43.6288 10 82 39.35 K
PURO Platauro Metals Corp. 18.3639 1.6694 10 24 440.73
COV Covalon Technologies Ltd 4.2933 0.3733 9.52 4.44 K 19.06 K
KRY Koryx Copper Inc. 180.00 15.00 9.09 40 7.2 K
IMR iMetal Resources Inc 300.00 25.00 9.09 3 900
MRZL Mont Royal Resources Limited. 7.6923 0.4662 6.45 5.22 K 40.13 K
VLC Velocity Minerals Ltd 7.60 0.40 5.56 250 1.9 K
SKP StrikePoint Gold Inc 20.00 1.00 5.26 2.26 K 45.14 K
CKG Chesapeake Gold Corp 4.76 0.20 4.39 17.89 K 85.18 K
VVTM VVT Med Inc. 1121.4954 46.729 4.35 46 51.59 K
VMY-H Voice Mobility International Inc 3.125 0.125 4.17 400 1.25 K
ENA Enablence Technologies Inc 1512.00 48.00 3.28 428 647.14 K
WINS Winshear Gold Corp 16.6502 0.37 2.27 627 10.44 K
RET-A Reitmans (Canada) Limited 7.9579 0.1404 1.8 68.63 K 546.17 K
SGQ SouthGobi Resources Ltd 11.50 0.20 1.77 100 1.15 K
TIG Triumph Gold Corp 59.00 1.00 1.72 780 46.02 K
SILV Silver Valley Metals Corp. 10.395 0.135 1.32 6 K 62.37 K
© 2026 - CastFwd Corp.