Gainer Valuations for 2 June 2009 from 00:00:00 until 23:59:59

Gainer Valuations for 2 June 2009 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GSAT Globalstar 18.75 11.17 B 3.00 19.05 57.85 K 1.08 M
SIM Grupo Simec S.A. DE C.V. ADR 6.9982 3.74 B 0.9424 15.56 127.81 K 894.4 K
SEB Seaboard Corporation 1184.8694 3.55 B 26.1155 2.25 6.4 K 7.58 M
NHC National Healthcare Corp 24.2478 3.3 B 0.1527 0.63 20.6 K 499.5 K
NG Novagold Resources Inc 5.2255 2.53 B 0.452 9.47 4.01 M 20.96 M
USAS Americas Silver Corp 11.40 943.46 M 0.30 2.7 100 1.14 K
JOB General Employment Enterprises 4.80 722.86 M 0.099 2.11 1.2 K 5.76 K
BHB Bar Harbor Bankshares 7.1583 693.94 M 0.3033 4.42 19.35 K 138.51 K
GAU Galiano Gold Inc 3.07 585.97 M 0.29 10.43 180.2 K 553.21 K
GORO Gold Resource Corp 3.7329 554.41 M 0.1115 3.08 103.36 K 385.83 K
CIX Compx International Inc 3.1649 545.42 M 0.126 4.15 5.37 K 17 K
VKI Invesco Advantage Muni Income Trust II 3.5693 372.38 M 0.0631 1.8 40.9 K 145.98 K
GTE Gran Tierra Energy Inc 32.20 339.29 M 0.70 2.22 172.39 K 5.55 M
NAK Northern Dynasty Minerals 8.70 339.25 M 0.48 5.84 676.42 K 5.88 M
NBH Neuberger Berman Intermediate Fund Inc 5.1714 268.02 M 0.1079 2.13 29.8 K 154.11 K
PLX Protalix Biotherapeutics 39.90 238.49 M 0.30 0.76 3.25 K 129.87 K
USBC USBC, Inc. 840.00 142.11 M 360.00 75 3 2.52 K
SIF Sifco Industries 10.2138 126.01 M 0.993 10.77 22 K 224.7 K
BCV Bancroft Convertible Fund 4.3735 119.42 M 0.0982 2.3 1.8 K 7.87 K
GLU Gabelli Global Utility 5.1762 114.2 M 0.026 0.5 11.1 K 57.46 K
OPHC Optimumbank Hlds 647.4167 113.17 M 38.0834 6.25 18 11.65 K
STXS Stereotaxis Inc 38.7577 85.17 M 3.66 10.43 30.08 K 1.17 M
WYY Widepoint Corp 5.30 60.29 M 0.30 6 14.74 K 78.11 K
DIT Amcon Distributing Company 33.7498 58.48 M 0.1942 0.58 4.3 K 145.12 K
WWR Westwater Resources 10380.00 49.75 M 2400.00 30.08 610 6.33 M
NNVC Nanoviricides Inc 43.40 34.48 M 1.40 3.33 1.63 K 70.79 K
CPHI China Pharma Holdings 146.00 24.08 M 4.00 2.82 454 66.28 K
CVR Chicago Rivet & Machine Company 7.6872 9.52 M 0.5862 8.26 3.4 K 26.14 K
INUV Inuvo Inc 35.00 6.35 M 7.00 25 11.23 K 392.98 K
DSS Document Security Systems 4216.6978 4.89 M 249.0676 6.28 4 16.87 K
PW Power REIT 9.2128 2.45 M 0.0625 0.68 300 2.76 K
ENSV Enservco Corpporation 13.35 29.09 K 0.45 3.49 233 3.11 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 15.955 1.03 B 0.22 1.4 31.36 K 500.35 K
CT Cotton 58.65 0.86 1.49 9.29 K 545.15 K
CC Cocoa 2671.00 30.00 1.14 8.17 K 21.82 M
ZB US Treasury Bond Futures 116.7656 0.7812 0.67 41.51 K 4.85 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AMZN Amazon.com Inc 4.2465 2.89 T 0.094 2.26 187.95 M 798.15 M
CSCO Cisco Systems Inc 12.621 402.18 B 0.0708 0.56 53.78 M 678.8 M
AMGN Amgen Inc 34.3145 252.64 B 0.4262 1.26 7.06 M 242.28 M
LIN Linde Plc 55.6206 239.87 B 0.326 0.59 2.57 M 143.1 M
GILD Gilead Sciences Inc 14.8839 208.31 B 0.1105 0.75 15.99 M 237.94 M
PEP Pepsico Inc 33.2354 193.86 B 1.3445 4.22 13.71 M 455.58 M
VZ Verizon Communications Inc 11.4586 192.93 B 0.124 1.09 17.62 M 201.89 M
ISRG Intuitive Surg Inc 17.6722 155.4 B 1.0855 6.54 16.16 M 285.58 M
IBKR Interactive Brokers 3.7772 138.57 B 0.0448 1.2 3.85 M 14.56 M
VRTX Vertex Pharmaceutic 30.83 137.57 B 0.79 2.63 1.95 M 60.05 M
BKNG Booking Holdings Inc 4.531 119.88 B 0.0428 0.95 26.03 M 117.95 M
CME CME Group Inc 34.464 112.93 B 0.5817 1.72 6.82 M 234.92 M
EQIX Equinix Inc 57.4376 106.19 B 0.9017 1.59 1.04 M 59.7 M
REGN Regeneron Pharmaceuticals 15.7536 98.4 B 0.2682 1.73 749.9 K 11.81 M
ADBE Adobe Systems Inc 29.59 92.84 B 0.23 0.78 7.37 M 217.94 M
CDNS Cadence Design Systems, Inc. 5.81 91.46 B 0.11 1.93 4.72 M 27.42 M
MNST Monster Beverage Cp 3.0525 89.27 B 0.0417 1.39 22.15 M 67.6 M
CMCSA Comcast Corporation 4.6292 88.06 B 0.1728 3.88 60.19 M 278.61 M
MDLZ Mondelez Intl Inc 17.6972 84.25 B 0.236 1.35 11.7 M 207 M
ROST Ross Stores Inc 8.4953 76.1 B 0.0864 1.03 13.27 M 112.73 M
MELI MercadoLibre Inc 22.2579 74.78 B 0.2229 1.01 867.56 K 19.31 M
KMB Kimberly-Clark Corp 34.9142 65.78 B 0.2657 0.77 3.17 M 110.6 M
NDAQ Nasdaq Inc 5.6185 60.73 B 0.1652 3.03 8.33 M 46.78 M
PCAR Paccar Inc 13.107 55.98 B 0.5168 4.1 12.12 M 158.83 M
GRMN Garmin Ltd 13.0722 55.15 B 0.712 5.76 2.9 M 37.94 M
IDXX Idexx Laboratories 23.03 54.99 B 1.125 5.14 1.39 M 31.9 M
CCEP Coca-Cola Europacific Partners Plc 5.0136 51.32 B 0.1479 3.04 6.35 M 31.85 M
COHR Coherent Inc 11.9702 45.71 B 0.1177 0.99 354.6 K 4.24 M
BIIB Biogen Inc 52.32 37.03 B 1.42 2.79 3.18 M 166.25 M
UAL United Airlines Holdings Inc 5.27 36.14 B 0.30 6.04 9.16 M 48.26 M
VOD Vodafone Grp Plc ADR 7.8835 35.89 B 0.1878 2.44 2.38 M 18.74 M
ACGL Arch Capital Grp Ltd 6.3013 35.56 B 0.1268 2.05 6.74 M 42.49 M
ESLT Elbit Systems Ltd 46.0746 33.89 B 0.3054 0.67 15.2 K 700.33 K
FISV Fiserv Inc 10.6798 32.72 B 0.1484 1.41 9.99 M 106.7 M
GMAB Genmab A/S ADR 4.14 31.82 B 0.368 9.76 3.5 K 14.49 K
WTW Weight Watchers International, Inc 52.6076 30.32 B 1.517 2.97 534.05 K 28.1 M
RYAAY Ryanair Hlds Plc ADR 9.9699 29.98 B 0.165 1.68 2.56 M 25.52 M
CINF Cincinnati Financial 13.1776 29.21 B 0.4287 3.36 2.04 M 26.9 M
ULTA Ulta Beauty Inc 9.5432 27.83 B 0.6032 6.75 367.5 K 3.51 M
DLTR Dollar Tree Inc 15.4133 26.51 B 0.32 2.12 7.16 M 110.32 M
CASY Casey's General Stor 23.4429 26.12 B 0.6208 2.72 518.82 K 12.16 M
UTHR United Therapeutic 40.54 25.27 B 0.53 1.32 944.68 K 38.3 M
EXPD Expeditors Intl 27.9536 25.26 B 0.235 0.85 2.36 M 66.1 M
INCY Incyte Corp 3.66 24.81 B 0.08 2.23 1.12 M 4.12 M
ENTG Entegris Inc 3.1022 23.41 B 0.1436 4.85 1.1 M 3.41 M
TROW T Rowe Price Group 23.8329 23.09 B 0.3068 1.3 4.24 M 101.06 M
RGLD Royal Gold Inc 39.2339 21.57 B 1.3308 3.51 702.9 K 27.58 M
ALNY Alnylam Pharmaceuticals 21.95 20.98 B 0.95 4.52 303.7 K 6.67 M
WWD Woodward Inc 20.3454 19.6 B 0.5144 2.59 640.66 K 13.03 M
NDSN Nordson Corp 16.8595 18.19 B 0.1545 0.92 615.8 K 10.38 M
FFIV F5 Networks Inc 33.36 18.05 B 0.32 0.97 2.9 M 96.76 M
GEN Gen Digital Inc 5.7222 17.61 B 0.118 2.11 15.91 M 91.02 M
NBIX Neurocrine Bioscienc 3.29 17.15 B 0.08 2.49 116.65 K 383.79 K
NWS News Cp Cl B 10.5967 15.69 B 0.1404 1.34 6.2 M 65.66 M
CHRW C.H. Robinson Ww 36.6106 15.58 B 0.3694 1.02 1.86 M 68.2 M
PAAS Pan Amer Silver Corp 18.3391 15.55 B 0.3613 2.01 1.02 M 18.67 M
LECO Lincoln Elec Hld 15.9527 15.41 B 0.1407 0.89 491.6 K 7.84 M
CHKP Check Point Software 23.76 15.06 B 0.21 0.89 2.34 M 55.63 M
ICLR Icon Plc 19.47 15.02 B 0.91 4.9 444.68 K 8.66 M
ZBRA Zebra Technologies 22.62 14.97 B 0.15 0.67 281.34 K 6.36 M
MANH Manhattan Assoc 4.61 14.89 B 0.035 0.77 547.9 K 2.53 M
LOGI Logitech Int S.A. 10.0155 14.27 B 0.0555 0.56 663.63 K 6.65 M
ERIE Erie Indemnity Company 22.2725 14.12 B 0.294 1.34 282 K 6.28 M
COKE Coca Cola Bot Cons 4.5333 13.78 B 0.0271 0.6 1.25 M 5.64 M
SEIC Sei Investments Company 13.073 12.92 B 0.1116 0.86 971.67 K 12.7 M
TRMB Trimble Navigation 10.075 12.8 B 0.06 0.6 1.22 M 12.29 M
AKAM Akamai Technologies 22.19 12.44 B 0.50 2.31 3.63 M 80.55 M
JKHY Jack Henry & Assoc 15.331 12.34 B 0.2414 1.6 672 K 10.3 M
TXRH Texas Roadhouse Inc 9.858 12.21 B 0.2455 2.55 641.6 K 6.32 M
CSGP Costar Group Inc 3.749 12.11 B 0.034 0.92 1.18 M 4.42 M
COO Cooper Companies 7.1705 11.83 B 0.4019 5.94 3.9 M 27.99 M
ALGN Align Technology 12.71 11.77 B 0.16 1.27 602.27 K 7.65 M
TECH Bio-Techne Cp 13.115 11.44 B 0.234 1.82 699.32 K 9.17 M
HALO Halozyme Therapeutic 7.53 11.43 B 0.30 4.15 264.81 K 1.99 M
ENSG The Ensign Group IN 3.4601 10.88 B 0.212 6.53 875.1 K 3.03 M
UHAL A M E R C O 3.8675 10.85 B 0.1855 5.04 542 K 2.1 M
RGEN Repligen Cp 4.55 10.64 B 0.18 4.12 182.66 K 831.09 K
TTEK Tetra Tech Inc 4.9947 10.1 B 0.0854 1.74 3.99 M 19.93 M
SSB South State Cp 17.0257 10.09 B 0.402 2.42 54.2 K 922.79 K
VSAT Viasat Inc 26.49 9.81 B 0.58 2.24 187.78 K 4.97 M
ZION Zions Bancorp 10.7741 9.63 B 0.3235 3.1 6.17 M 66.46 M
HSIC Henry Schein Inc 18.4141 9.52 B 0.1489 0.82 1.46 M 26.93 M
STRL Sterling Constructio 17.89 9.2 B 0.39 2.23 242.07 K 4.33 M
BRKR Bruker Corp 7.3154 9.19 B 0.6136 9.16 2.27 M 16.63 M
MORN Morningstar Inc 38.0636 9.13 B 0.771 2.07 180 K 6.85 M
SANM Sanmina Corp 4.20 8.82 B 0.06 1.45 274.13 K 1.15 M
COLB Columbia Banking Sys 5.613 8.65 B 0.2795 5.24 131 K 735.3 K
DSGX Descartes Sys Group 3.93 8.17 B 0.05 1.29 45.97 K 180.66 K
VLY Valley National Bancorp 4.7513 7.91 B 0.0346 0.73 1.77 M 8.4 M
CYTK Cytokinetics 17.58 7.82 B 0.72 4.27 127.08 K 2.23 M
FCFS First Cash Fin Svcs 14.159 7.79 B 0.2703 1.95 166.29 K 2.35 M
POOL Pool Corp 14.5108 7.65 B 0.3077 2.17 312.3 K 4.53 M
IDCC Interdigital Inc 20.2665 7.61 B 0.1508 0.75 638.3 K 12.94 M
VICR Vicor Cp 6.2783 7.6 B 0.4547 7.81 113.84 K 714.7 K
URBN Urban Outfitters Inc 22.59 7.26 B 0.74 3.39 5.69 M 128.58 M
SNEX Stonex Group Inc 4.6311 6.89 B 0.2104 4.76 37.12 K 171.93 K
CVLT Commvault Systems 14.65 6.8 B 1.91 14.99 1.56 M 22.92 M
RIOT Riot Blockchain Inc 333.8805 6.69 B 4.2805 1.3 810 270.44 K
CPB Campbell Soup Company 16.6075 6.58 B 0.2767 1.69 3.54 M 58.82 M
UBSI United Bkshs Inc 10.7351 6.52 B 0.0539 0.5 434.6 K 4.67 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 22.2992 1.27 T 0.2545 1.15 5.29 M 118 M
XOM Exxon Mobil Corporation 42.6958 692.57 B 0.6792 1.62 28.68 M 1.22 B
JNJ Johnson & Johnson 34.3875 682.52 B 0.2631 0.77 10.28 M 353.4 M
KO Coca-Cola Company 14.7224 419.18 B 0.1897 1.31 33.44 M 492.35 M
ORCL Oracle Corporation 16.6535 396.29 B 0.3519 2.16 31.01 M 516.4 M
PG Procter & Gamble Company 34.7502 389.46 B 0.2264 0.66 11.92 M 414.34 M
UNH Unitedhealth Group Inc 21.9241 363.01 B 0.4681 2.18 9.45 M 207.08 M
MRK Merck & Company 14.7713 362.27 B 0.0907 0.62 15.3 M 225.94 M
BAC Bank of America Corporation 8.78 348.53 B 0.1539 1.78 311.85 M 2.74 B
HD Home Depot 16.1863 347.46 B 0.2246 1.41 18.36 M 297.25 M
PM Philip Morris International Inc 20.1594 306.52 B 0.4384 2.22 7.37 M 148.61 M
MS Morgan Stanley 20.984 296.05 B 0.1395 0.67 67.64 M 1.42 B
RY Royal Bank of Canada 21.5597 280.54 B 0.3065 1.44 1.35 M 29.13 M
SHEL Royal Dutch Shell Plc ADR 55.75 279.28 B 0.28 0.5 2.05 M 114.46 M
SAP SAP Ag ADR 33.594 270.15 B 0.6963 2.12 2.79 M 93.9 M
RTX Raytheon Technologies 23.7865 267.68 B 0.1327 0.56 8.71 M 207.08 M
TMO Thermo Fisher Scientific Inc 37.919 259.15 B 0.2176 0.58 6.09 M 231.12 M
BAC-PL Bank of America Corporation 266.8815 244.57 B 4.4768 1.71 119.61 K 31.92 M
BML-PJ Bank of America Corporation 6.3765 228.26 B 0.4038 6.76 206.24 K 1.32 M
BHP BHP Billiton Ltd ADR 21.7801 204.61 B 0.2936 1.37 7.81 M 170.02 M
TD Toronto Dominion Bank 13.0965 202.17 B 0.3703 2.91 4.41 M 57.76 M
MCD McDonald's Corporation 37.8096 193.63 B 0.3318 0.89 9.33 M 352.84 M
BLK Blackrock Inc 108.8062 187.87 B 1.5985 1.49 745.36 K 81.1 M
WFC-PL Wells Fargo & Company 330.164 183.8 B 8.9349 2.78 61.26 K 20.23 M
UNP Union Pacific Corp 18.5257 180.72 B 0.3601 1.98 12.12 M 224.52 M
SAN Banco Santander ADR 4.0676 174.89 B 0.022 0.54 1.79 M 7.28 M
PFE Pfizer Inc 7.0242 164.33 B 0.1031 1.49 52.85 M 371.26 M
SONY Sony Group Corp ADR 4.6273 155.69 B 0.1091 2.41 8.2 M 37.96 M
T American Telephone and Telegraph Inc. 6.5372 149.42 B 0.0526 0.81 29.32 M 191.69 M
SCCO Southern Copper Corp 11.7407 143.53 B 0.4069 3.59 7.02 M 82.45 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 4.8291 142.56 B 0.1255 2.67 735.56 K 3.55 M
UL Unilever Plc ADR 16.1799 142.19 B 0.3415 2.16 968.45 K 15.67 M
CB Chubb Ltd 27.7639 142.04 B 0.6285 2.32 2.85 M 79.1 M
ETN Eaton Corp 15.3576 139.49 B 0.347 2.31 5.53 M 84.93 M
BA Boeing Company 37.6423 135.94 B 1.1477 3.14 7.45 M 280.56 M
RIO Rio Tinto Plc ADR 16.0404 135.45 B 0.3931 2.51 3.36 M 53.84 M
BTI British American Tobacco Industries ADR 10.6529 131.15 B 0.1252 1.19 418.6 K 4.46 M
MDT Medtronic Inc 23.6133 129.18 B 0.6129 2.66 11.1 M 262.08 M
LOW Lowe's Companies 15.1689 127.62 B 0.302 2.03 12.24 M 185.62 M
BMY Bristol-Myers Squibb Company 11.1062 127.39 B 0.1579 1.44 14.59 M 162.07 M
PLD Prologis Inc 11.2071 124.99 B 0.0812 0.73 2.96 M 33.16 M
PH Parker-Hannifin Corp 35.3508 120.81 B 0.2333 0.66 2.56 M 90.38 M
BMO Bank of Montreal 19.9922 120.2 B 0.2681 1.36 991 K 19.81 M
SYK Stryker Corp 33.0379 118.92 B 1.2426 3.91 2.7 M 89.33 M
BP BP Plc ADR 21.1824 118.02 B 0.1781 0.85 7.49 M 158.71 M
NEM Newmont Mining Corp 33.976 117.05 B 0.3712 1.1 9.16 M 311.18 M
CVS CVS Corp 20.9427 114.88 B 0.4945 2.42 10.56 M 221.1 M
BNS Bank of Nova Scotia 16.4375 112.94 B 0.3448 2.14 765.4 K 12.58 M
ENB Enbridge Inc 7.8981 107.23 B 0.138 1.78 850.6 K 6.72 M
ICE Intercontinental Exchange 19.6525 99.4 B 0.8738 4.65 13.39 M 263.13 M
GD General Dynamics Corp 40.464 98.11 B 0.452 1.13 2.12 M 85.65 M
MMM 3M Company 30.4751 96.24 B 0.3405 1.13 5.06 M 154.21 M
ING ING Groep N.V. ADR 5.998 93.84 B 0.115 1.95 1.64 M 9.84 M
EMR Emerson Electric Company 21.9421 93.49 B 0.5315 2.48 5.58 M 122.52 M
ELV Elevance Health Inc 38.5694 92.88 B 0.8657 2.3 3.17 M 122.33 M
AEM Agnico-Eagle Mines Ltd 47.1941 90.19 B 0.8963 1.94 3.92 M 184.98 M
MSI Motorola Solutions 20.2032 87.69 B 0.2521 1.26 5.28 M 106.64 M
SHW Sherwin-Williams Company 15.0773 84.89 B 0.2096 1.41 6.44 M 97.14 M
NGG National Grid Transco Plc ADR 16.989 84.05 B 0.1015 0.6 213.52 K 3.63 M
TRV The Travelers Companies Inc 28.9241 82.61 B 0.72 2.55 7.47 M 215.97 M
E Eni S.P.A. ADR 18.0202 80.78 B 0.1918 1.08 331.6 K 5.98 M
CI Cigna Corp 21.2224 78.29 B 0.3075 1.47 4.56 M 96.68 M
CL Colgate-Palmolive Company 23.5158 77.82 B 0.2746 1.18 15.51 M 364.76 M
CNI Canadian National Railway 16.4056 76.63 B 0.132 0.81 3.71 M 60.87 M
USB-PH U.S. Bancorp 8.7663 76.17 B 0.1979 2.31 20.29 K 177.84 K
NSC Norfolk Southern Corp 27.2888 74.85 B 0.4216 1.57 5.87 M 160.14 M
MFC Manulife Financial Corp 11.099 72.55 B 0.0693 0.63 2.03 M 22.56 M
AJG Arthur J. Gallagher & Company 13.7461 71.1 B 0.1538 1.13 725.8 K 9.98 M
URI United Rentals 5.1718 70.53 B 0.184 3.69 1.86 M 9.62 M
GWW W.W. Grainger 63.6607 70.34 B 0.5329 0.84 964.9 K 61.43 M
GS-PA The Goldman Sachs Group Inc 6.9794 69.75 B 0.0655 0.95 70.71 K 493.51 K
TAK Takeda Pharmaceutical Co. Ltd ADR 9.0864 67.48 B 0.0755 0.84 22.31 K 202.72 K
TDG Transdigm Group Inc 14.6345 67.29 B 0.2097 1.45 559.2 K 8.18 M
TRP Tc Energy Corp 13.0671 67.23 B 0.3056 2.39 355.9 K 4.65 M
GS-PD The Goldman Sachs Group Inc 6.7443 66.88 B 0.0803 1.2 94.35 K 636.3 K
MS-PA Morgan Stanley 7.0434 66.67 B 0.0354 0.51 102.72 K 723.53 K
ALL Allstate Corp 18.0399 65.99 B 0.1506 0.84 5.83 M 105.23 M
MET Metlife Inc 21.3216 64.29 B 0.3002 1.43 7.78 M 165.95 M
BSX Boston Scientific Corp 10.03 64.07 B 0.48 5.03 18.36 M 184.18 M
AFL Aflac Inc 12.1564 62.7 B 0.0799 0.66 12.48 M 151.75 M
CMI Cummins Inc 24.6898 62.69 B 0.481 1.99 3.41 M 84.25 M
CRH CRH Plc ADR 15.5966 62.48 B 0.3265 2.14 107.7 K 1.68 M
EW Edwards Lifesciences Corp 5.5375 60.84 B 0.0783 1.43 5.66 M 31.32 M
WPM Wheaton Precious Metals 8.9729 59.86 B 0.3137 3.62 5.66 M 50.76 M
NUE Nucor Corp 30.0146 59.16 B 0.2534 0.85 6.94 M 208.44 M
BDX Becton Dickinson and Company 39.347 58.76 B 0.4575 1.18 1.74 M 68.64 M
CTA-PB E. I. du Pont de Nemours and Company 34.6047 58.32 B 0.3513 1.03 1.46 K 50.59 K
DAL Delta Air Lines Inc 5.929 56.94 B 0.3878 7 15.92 M 94.36 M
DEO Diageo Plc ADR 34.5734 55.61 B 0.419 1.23 469 K 16.21 M
AZO Autozone 158.32 52.34 B 1.49 0.95 1.07 M 168.86 M
WAB Wabtec Corp 17.372 50.43 B 0.3257 1.91 1.01 M 17.63 M
A Agilent Technologies 12.3734 48.78 B 0.4241 3.55 5.23 M 64.76 M
MT Arcelormittal ADR 61.3191 48.34 B 0.4216 0.69 3.78 M 231.75 M
FNV Franco Nev Corp 23.4935 47.77 B 0.837 3.69 14.6 K 343.01 K
F Ford Motor Company 3.2619 47.52 B 0.1424 4.56 134.75 M 439.55 M
HEI Heico Corp 7.4971 47.45 B 0.3915 5.51 1.22 M 9.17 M
MSCI MSCI Inc 20.335 47.36 B 0.5973 3.03 1.45 M 29.42 M
STT State Street Corp 31.9668 47.26 B 0.2925 0.92 7.85 M 250.89 M
CTA-PA E. I. du Pont de Nemours and Company 28.0206 46.05 B 0.5388 1.96 2.6 K 72.85 K
WAT Waters Corp 48.03 45.38 B 3.23 7.21 2.79 M 134.13 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSCL Satellos Bioscience Inc 76.80 21.60 39.13 1.41 K 108.13 K
CRRX Carerx Corp 6.4942 1.3776 26.92 850 5.52 K
MAI Mining Americas Inc. 50.00 10.00 25 2.24 K 112.15 K
ATX ATEX Resources Inc. 18.00 3.00 20 167 3.01 K
BCT Briacell Therapeutics Corp 60.3534 9.6565 19.05 410 24.74 K
NG Novagold Res Inc 5.044 0.4593 10.02 694.16 K 3.5 M
BPO-PX Brookfield Office Properties Inc Pref X 4.304 0.3912 10 500 2.15 K
AETR Aetherion Technologies Inc. 79.90 6.80 9.3 34.86 K 2.78 M
WPRT Westport Fuel Systems Inc 79.90 6.80 9.3 34.86 K 2.78 M
OGC Oceanagold Corp 3.4291 0.2743 8.69 139.5 K 478.36 K
GAU Galiano Gold Inc 3.31 0.26 8.52 147 K 486.57 K
BBD-PB Bombardier Inc Pref B 3.2414 0.2062 6.79 29.01 K 94.03 K
PIF Polaris Infrastructure Inc 767.915 47.9947 6.67 44 33.79 K
SVM Silvercorp Metals Inc 3.1486 0.1679 5.63 1.11 M 3.5 M
TOT Total Energy Services Inc 3.5335 0.1821 5.43 2.21 M 7.8 M
ELD Eldorado Gold 52.7863 2.6922 5.37 3.22 M 170.23 M
NDM Northern Dynasty Minerals Ltd 9.43 0.48 5.36 263.5 K 2.48 M
CTC Canadian Tire Corp Ltd 47.4058 2.3909 5.31 1.08 K 51.01 K
ELR Eastern Platinum Ltd 6.10 0.30 5.17 9.25 M 56.44 M
BPS-PU Brookfield Property Split Corp Pref U 7.0855 0.3472 5.15 7.25 K 51.37 K
MRD Melcor Dev 3.6615 0.1769 5.08 30.73 K 112.5 K
BU Burcon Nutrascience Corp 106.6998 4.9628 4.88 822 87.71 K
IGM Igm Financial Inc 16.0617 0.6965 4.53 358.39 K 5.76 M
BN Brookfield Corporation 3.5058 0.1439 4.28 6.09 M 21.36 M
SGY Surge Energy Inc 7.6545 0.2944 4 118 903.23
SEA Seabridge Gold Inc 24.8155 0.9509 3.98 9.79 K 242.87 K
MEQ Mainstreet Eq J 7.6718 0.2893 3.92 3.8 K 29.15 K
BCE-PA BCE Inc Pref AA 7.0919 0.2405 3.51 7.47 K 52.98 K
TGO Terago Inc 5.47 0.18 3.4 100 547
PWF-PE Power Financial Corp Pref E 8.2047 0.2647 3.33 1.6 K 13.13 K
LGD Liberty Gold Corp 17.60 0.56 3.29 117.2 K 2.06 M
MDI Major Drilling Grp 5.8267 0.1853 3.28 176.63 K 1.03 M
K Kinross Gold Corp 19.583 0.6049 3.19 3.05 M 59.81 M
AFN Ag Growth International Inc 13.8612 0.4263 3.17 56 K 776.23 K
BCE-PY BCE Inc Pref Y 6.9535 0.2096 3.11 2.55 K 17.76 K
GRT-UN Granite Real Estate Investment Trust 4.1967 0.1244 3.05 34 K 142.69 K
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 6.4194 0.1902 3.05 273.54 K 1.76 M
RCI-A Rogers Communications Inc 19.3379 0.5699 3.04 8.87 K 171.47 K
BDI Black Diamond Group Ltd 3.4445 0.1002 3 100.66 K 346.73 K
TRI-PB Thomson Reuters Corp Sr B Prf 8.5739 0.2395 2.87 3.4 K 29.15 K
FM First Quantum Minerals Ltd 9.8238 0.2689 2.81 4.96 M 48.77 M
TCL-A Transcontinental Inc 3.3072 0.0892 2.77 144.01 K 476.28 K
FNV Franco-Nevada Corp 25.2892 0.6791 2.76 632.1 K 15.99 M
CUP-U Caribbean Utilities Company Ltd 3.2862 0.0873 2.73 500 1.64 K
CSW-A Corby Spirit and Wine Limited 6.2729 0.1658 2.71 601 3.77 K
CG Centerra Gold Inc 3.1461 0.082 2.68 363.2 K 1.14 M
CTC-A Canadian Tire Corporation Limited 32.9962 0.8376 2.6 185.8 K 6.13 M
GWO-PI Great West Lifeco 1St I Prf 7.3276 0.1855 2.6 6 K 43.97 K
TPX-A Molson Coors Canada Inc 36.1912 0.9048 2.56 1 K 36.37 K
USA Americas Silver Corp 12.00 0.30 2.56 16.17 K 194.08 K
EFR Energy Fuels Inc 20.50 0.50 2.5 4.23 K 86.8 K
FCR-UN First Capital Real Estate Investment Trust 4.6537 0.1124 2.48 215.26 K 1 M
BCE-PZ Bce Inc Pref Z 6.3276 0.1439 2.33 3.42 K 21.61 K
WPM Wheaton Precious Metals Corp 9.5704 0.2124 2.27 2.11 M 20.24 M
SLF Sun Life Financial Inc 14.8943 0.327 2.24 1.34 M 19.92 M
MX Methanex Corp 9.4477 0.2054 2.22 696.57 K 6.58 M
BN-PK Brookfield Asset Management Inc Pref K 5.2113 0.1095 2.15 4.67 K 24.36 K
NA National Bank of Canada 13.0736 0.2737 2.14 2.34 M 30.66 M
RFA RFA Financial Inc. 15.9763 0.3207 2.05 82.21 K 1.31 M
BN-PM Brookfield Corporation 5.6669 0.1134 2.04 17.88 K 101.32 K
AGF-B AGF Management Limited 4.6584 0.0873 1.91 538.59 K 2.51 M
TPX-B Molson Coors Canada Inc 32.9491 0.6138 1.9 6.1 K 200.92 K
FTS Fortis Inc 12.8514 0.2375 1.88 460.77 K 5.92 M
IMG Iamgold Corp 11.2895 0.2043 1.84 2.32 M 26.18 M
TD Toronto-Dominion Bank 14.7884 0.2643 1.82 7.12 M 105.32 M
PPL Pembina Pipeline Corp 4.7053 0.0815 1.76 310.76 K 1.46 M
GTE Gran Tierra Energy Inc 34.90 0.60 1.75 78.03 K 2.72 M
TRP TC Energy Corp 13.4112 0.2288 1.74 1.73 M 23.24 M
ABX Barrick Mining Corp 30.181 0.5067 1.71 3.99 M 120.28 M
CHR Chorus Aviation Inc 17.0844 0.2829 1.68 637.95 K 10.9 M
PIC-PA Premium Income Corp Pref A 5.1629 0.0853 1.68 132.83 K 685.78 K
AGI Alamos Gold Inc Cls A 8.1542 0.1322 1.65 360.87 K 2.94 M
BK-PA Canadian Banc Corp Pref A 3.827 0.0604 1.6 2.94 K 11.26 K
ATRL Atkinsrealis Group Inc 33.6413 0.5282 1.6 515.63 K 17.35 M
DII-A Dorel Industries Inc Cl.A Mv (DII-A.TO 7.5165 0.1177 1.59 200 1.5 K
BNS Bank of Nova Scotia 17.8525 0.2777 1.58 2.78 M 49.59 M
BBD-PC Bombardier Inc Pref C 4.6227 0.0719 1.58 5.39 K 24.9 K
KBL Kbro Linen Inc 6.0634 0.0936 1.57 6.6 K 40.02 K
CGI CDN General Inv 6.6381 0.1009 1.54 14.05 K 93.24 K
TECK-A Teck Resources Limited 15.6044 0.2263 1.47 4.33 K 67.65 K
DII-B Dorel Industries Inc 6.5816 0.0939 1.45 106.08 K 698.17 K
AEM Agnico Eagle Mines Ltd 50.2689 0.6503 1.31 552.76 K 27.79 M
GWO Great-West Lifeco Inc 10.3588 0.1334 1.3 644.18 K 6.67 M
BN-PN Brookfield Corporation 5.655 0.0716 1.28 18.67 K 105.58 K
HR-UN H&R Real Estate Investment Trust 5.0404 0.0628 1.26 333.51 K 1.68 M
DSG Descartes Sys 4.30 0.05 1.18 80.18 K 344.77 K
NPI Northland Power Inc 3.2644 0.0371 1.15 194.54 K 635.07 K
VNP 5N Plus Inc 7.16 0.08 1.13 144.5 K 1.03 M
ESI Ensign Energy Services Inc 4.5657 0.0496 1.1 761 K 3.47 M
EMA Emera Incorporated 8.9994 0.0944 1.06 208.75 K 1.88 M
FTT Finning Intl 10.5184 0.1076 1.03 1.19 M 12.53 M
MRT-UN Morguard Real Estate Investment Trust 3.506 0.0351 1.01 47.61 K 166.91 K
POW-PA Power Corporation of Canada Pref A 7.9846 0.0786 0.99 2.39 K 19.08 K
S Sherritt Intl Rv 4.4065 0.0428 0.98 2.37 M 10.44 M
PWF-PA Power Financial Corp Pref A 8.5676 0.0734 0.86 800 6.85 K
SSRM Ssr Mining Inc 25.6188 0.2107 0.83 246.6 K 6.32 M
ENB Enbridge Inc 8.4404 0.0692 0.83 1.37 M 11.57 M
SLF-PE Sun Life Financial Sr 5 Prf 7.0987 0.058 0.82 7.74 K 54.94 K
MRC Morguard Corp 22.1944 0.1797 0.82 8.5 K 188.74 K
SRU-UN SmartCentres Real Estate Investment Trust 4.7333 0.0369 0.79 653.2 K 3.09 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MBGAF Mercedes-Benz Group AG 26.8379 42.77 B 0.181 0.68 484.4 K 13 M
LNWO Light & Wonder, Inc. 19.12 6.2 B 0.19 1 884.4 K 16.91 M
NTPIF Nam Tai Property Inc. 4.45 262.33 M 0.12 2.77 252.49 K 1.12 M
HSTC HST Global Inc 18.84 209.33 M 1.14 6.44 602.1 K 11.34 M
ELCO Elcom International Inc 24.20 16.57 M 7.70 46.67 6 145.2
CELV Preferred Commerce Inc 47.00 9.17 M 4.70 11.11 108 5.08 K
HEWA Healthwarehouse.Com 3.40 5.15 M 0.20 6.25 84 285.6
ICBU Imd Companies 4.00 2.28 M 1.00 33.33 851.16 K 3.4 M
SEII Sharing Economy International Inc 6120.0063 645.17 K 600.001 10.87 31 189.72 K
ERHE ERHC Energy Inc 47.00 575.89 K 0.50 1.08 203.14 K 9.55 M
NEOM NeoMedia Technologies Inc 25.50 508.84 K 5.25 25.93 8.54 K 217.69 K
MJLB Ultrack Systems Inc 80.00 424.93 K 40.00 100 1 80
REDFY Rediff.com India Limited 3.60 97.36 K 0.16 4.65 88.84 K 319.82 K
RGGI Resgreen Group International Inc 950.00 48.75 K 200.00 26.67 17 16.15 K
XLWH Xinliwang International Holdings Company Ltd 70.00 21.84 K 10.00 16.67 574 40.18 K
ERINQ Erin Energy Corporation 4.8053 21.53 K 0.2464 5.4 36.95 K 177.55 K
CGIP Celadon Group Inc 8.4465 5.66 K 0.5219 6.59 137.55 K 1.16 M
CYRNQ CYRNQ 37.00 799 0.20 0.54 1.11 K 41.22 K
SPDC Speed Commerce Inc 19.52 603 5.12 35.56 53.33 K 1.04 M
CALIQ China Auto Logistics Inc. 19.50 484 0.30 1.56 1.88 K 36.56 K
YVRLF Liquid Media Group Ltd. 20.00 482 0.10 0.5 186 3.72 K
SYNE Synthesis Energy Systems Inc 90.88 157 46.08 102.86 70.76 K 6.43 M
ESNC EnSync Inc 7.85 1 0.085 1.09 11.62 K 91.18 K
FRTD Fortitude Group Inc 159.0909 44.5454 38.89 200.85 K 31.95 M
HDYNQ Hyperdynamics Corporation 4.48 0.64 16.67 23.52 K 105.39 K
ESINQ ITT Educational Services Inc 96.33 3.57 3.85 853.23 K 82.19 M
BAJFF Camrova Resources Inc 9.924 0.324 3.37 5.5 K 54.58 K
NKRSF Niko Resources Ltd 72.2455 2.1603 3.08 2.9 K 209.51 K
CBKCQ Christopher & Banks Corporation 4.8835 0.0632 1.31 205.77 K 1 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 170.00 6.09 M 20.00 13.33 549 93.33 K
ORS Orestone Mining Corp 12.00 4.80 66.67 458 5.5 K
SNV Sonoro Energy Ltd 32.00 8.00 33.33 3.02 K 96.64 K
MOON Blue Moon Metals Inc 4.00 1.00 33.33 200 800
CMIL Capella Minerals Limited 5.25 1.05 25 730 3.83 K
SC-H Serrano Resources Ltd 15.00 3.00 25 3.79 K 56.85 K
PX Pelangio Exploration Inc 3.40 0.60 21.43 44.65 K 151.81 K
KEEK Personas Social Incorporated 90.00 15.00 20 17 1.53 K
KORE KORE Mining Ltd 12.00 2.00 20 60 720
BARU Baru Gold Corp 6.2667 0.9792 18.52 57.01 K 357.26 K
BRON Bronco Resources Corp. 14.00 2.00 16.67 2 28
ROAR Lion Rock Resources Inc. 8.00 1.00 14.29 10 80
LOD Lode Gold Resources Inc. 14.40 1.80 14.29 278 4 K
WPG West Point Gold Corp. 4.50 0.50 12.5 242 1.09 K
NVT Nortec Minerals Corp 5.40 0.60 12.5 100 540
VRB Vanadiumcorp Resource Inc 9.50 1.00 11.76 350 3.33 K
MRZL Mont Royal Resources Limited. 11.655 1.1655 11.11 59.79 K 696.9 K
NEXG NeXGold Mining Corp 3.60 0.36 11.11 2.02 K 7.29 K
NAR North Arrow Minerals Inc 21.00 2.00 10.53 170 3.57 K
CAMB Cambria Gold Mines Inc. 17.50 1.50 9.38 280.5 K 4.91 M
KTN Kootenay Silver Inc 7.00 0.50 7.69 950 6.65 K
OPW Opawica Explorations Inc 432.00 24.00 5.88 137 K 59.18 M
ABM Athabasca Minerals Inc 54.00 3.00 5.88 67.5 K 3.65 M
VVTM VVT Med Inc. 934.5795 46.729 5.26 7 6.54 K
CTH CoTec Holdings Corp. 260.00 10.00 4 11 2.86 K
ZC Zimtu Capital Corp 5.45 0.20 3.81 2.76 K 15.04 K
NBY Niobay Metals Inc 3.45 0.10 2.99 109.58 K 378.05 K
SILV Silver Valley Metals Corp. 10.26 0.27 2.7 40.5 K 415.53 K
ENA Enablence Technologies Inc 1488.00 24.00 1.64 40 59.52 K
GBU Gabriel Resources Ltd 22.80 0.20 0.88 1.21 M 27.52 M
© 2026 - CastFwd Corp.