Gainer Valuations for 18 June 2009 from 00:00:00 until 23:59:59

Gainer Valuations for 18 June 2009 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SIM Grupo Simec S.A. DE C.V. ADR 6.2518 3.74 B 0.2333 3.88 116.77 K 730.05 K
NHC National Healthcare Corp 23.6982 3.3 B 0.171 0.73 12.5 K 296.23 K
PRK Park National Corp 28.7603 3.19 B 0.4261 1.5 35.7 K 1.03 M
TMP Tompkinstrustco 25.6235 1.44 B 0.222 0.87 29.37 K 752.56 K
VKI Invesco Advantage Muni Income Trust II 3.4642 372.38 M 0.0247 0.72 35.2 K 121.94 K
GTE Gran Tierra Energy Inc 34.10 339.29 M 0.50 1.49 144.07 K 4.91 M
NAK Northern Dynasty Minerals 7.30 339.25 M 0.25 3.55 360.58 K 2.63 M
ACU Acme United Corp 5.3545 269.21 M 0.0987 1.88 1.3 K 6.96 K
NBH Neuberger Berman Intermediate Fund Inc 4.9835 268.02 M 0.0399 0.81 31 K 154.49 K
ESP Espey Mfg. & Electronics 6.7864 145.6 M 0.0935 1.4 4.1 K 27.82 K
PLG Platinum Group Metals Ltd 110.00 136.84 M 4.00 3.77 627 68.97 K
SIF Sifco Industries 10.5448 126.01 M 0.5864 5.89 4.1 K 43.23 K
BCV Bancroft Convertible Fund 4.3439 119.42 M 0.1161 2.75 12.2 K 53 K
GLU Gabelli Global Utility 5.2184 114.2 M 0.0718 1.4 6.3 K 32.88 K
STXS Stereotaxis Inc 38.9454 85.17 M 0.8446 2.22 12.37 K 481.87 K
CEV Eaton Vance California Muni Income Trust 4.212 74.34 M 0.0536 1.29 9.21 K 38.78 K
IOR Income Opportunity Realty Trust 9.83 74.21 M 3.60 57.78 300 2.95 K
WYY Widepoint Corp 5.898 60.29 M 0.098 1.69 140 825.72
DIT Amcon Distributing Company 27.497 58.48 M 0.3884 1.43 2.4 K 65.99 K
WWR Westwater Resources 8520.00 49.75 M 300.00 3.65 107 911.64 K
DXR Daxor Corp 8.1362 49.39 M 0.2106 2.66 377 3.07 K
IBIO Ibio Inc 1800.00 48.92 M 150.00 9.09 4 7.2 K
FSP Franklin Street Properties 5.1581 43.84 M 0.1485 2.96 332.6 K 1.72 M
NNVC Nanoviricides Inc 41.30 34.48 M 1.40 3.51 984 40.64 K
COHN Cohen & CO Inc 25.5713 30.74 M 0.3118 1.23 1.12 K 28.74 K
IGC India Globalization Capital Inc 12.10 19.07 M 0.60 5.22 15.04 K 181.98 K
UUU Universal Security Instruments 4.648 16.02 M 0.059 1.29 600 2.79 K
CVR Chicago Rivet & Machine Company 7.6385 9.52 M 0.2071 2.79 3.3 K 25.21 K
TOVX Theriva Biologics Inc 3587.50 7.34 M 87.50 2.5 5 17.94 K
AUMN Golden Minerals Company 65.00 3.45 M 6.00 10.17 24 1.56 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 18.63 97.61 M 2.97 18.97 444 8.27 K
FTEL First Tellurium Corp. 11.25 801.99 K 1.25 12.5 6.34 K 71.29 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
CT Cotton 53.87 1.84 3.54 4.74 K 255.34 K
KC Coffee 120.45 2.00 1.69 6.05 K 728.84 K
CC Cocoa 2538.00 24.00 0.95 130 329.94 K

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 3200.28 5.72 T 23.1899 0.73 18.9 M 60.47 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LIN Linde Plc 52.8749 239.87 B 0.823 1.58 1.49 M 78.97 M
GILD Gilead Sciences Inc 16.0618 208.31 B 0.3351 2.13 18.4 M 295.55 M
PEP Pepsico Inc 32.9752 193.86 B 0.9198 2.87 7.05 M 232.38 M
VZ Verizon Communications Inc 11.6601 192.93 B 0.1201 1.04 15.3 M 178.44 M
VRTX Vertex Pharmaceutic 32.77 137.57 B 0.90 2.82 1.59 M 52.09 M
WDC Western Digital Cp 14.8093 116.49 B 0.1201 0.82 5.06 M 74.97 M
SNY Sanofi-Aventis S.A. ADR 17.3195 116.12 B 0.2194 1.28 3.85 M 66.62 M
CME CME Group Inc 33.9351 112.93 B 0.264 0.78 3.68 M 124.93 M
EQIX Equinix Inc 52.0715 106.19 B 0.9313 1.82 662.5 K 34.5 M
REGN Regeneron Pharmaceuticals 17.2038 98.4 B 0.7351 4.46 609.6 K 10.49 M
SNPS Synopsys Inc 19.36 88.67 B 0.15 0.78 998.64 K 19.33 M
MDLZ Mondelez Intl Inc 16.9434 84.25 B 0.6357 3.9 11.61 M 196.65 M
NTES Netease Inc ADR 5.4878 78.52 B 0.0419 0.77 9.03 M 49.57 M
MELI MercadoLibre Inc 22.9071 74.78 B 0.3101 1.37 245.22 K 5.62 M
HON Honeywell International Inc. Common Stock 20.4775 70.82 B 0.1242 0.61 6.61 M 135.33 M
AEP American Electric Power Company 14.8439 70.19 B 0.3495 2.41 4.05 M 60.09 M
KMB Kimberly-Clark Corp 33.2556 65.78 B 0.2332 0.71 2.51 M 83.36 M
NDAQ Nasdaq Inc 5.4639 60.73 B 0.105 1.96 6.01 M 32.83 M
XEL XCEL Energy Inc 10.1221 52.31 B 0.21 2.12 2.47 M 25.05 M
CCEP Coca-Cola Europacific Partners Plc 5.0368 51.32 B 0.1143 2.32 4.25 M 21.39 M
FITB Fifth Third Bancorp 4.4416 48.71 B 0.2638 6.31 31.59 M 140.3 M
MSTR Strategy 5.025 48.43 B 0.325 6.91 2.82 M 14.17 M
ROP Roper Industries 41.6173 47.33 B 0.3167 0.77 541.29 K 22.53 M
EXC Exelon Corp 18.57 47.22 B 0.7471 4.19 5.96 M 110.75 M
TTWO Take-Two Interactive Software 8.02 42.44 B 0.12 1.52 2.08 M 16.69 M
VOD Vodafone Grp Plc ADR 8.2114 35.89 B 0.252 3.17 3.74 M 30.75 M
ACGL Arch Capital Grp Ltd 6.0065 35.56 B 0.1458 2.49 5.23 M 31.43 M
ODFL Old Dominion Freight Line Inc 4.5277 35.37 B 0.2056 4.76 9.08 M 41.11 M
ERIC Ericsson ADR 5.6189 34.38 B 0.0294 0.53 8.67 M 48.73 M
ESLT Elbit Systems Ltd 44.5924 33.89 B 0.8084 1.85 4.8 K 214.04 K
NTRS Northern Trust Corp 34.3577 32.18 B 0.8834 2.64 2.62 M 90.01 M
EXPE Expedia Group Inc 20.9438 30.97 B 0.5675 2.79 1.7 M 35.53 M
WTW Weight Watchers International, Inc 48.7683 30.32 B 0.5431 1.13 255.76 K 12.47 M
RYAAY Ryanair Hlds Plc ADR 8.9859 29.98 B 0.0615 0.69 1.3 M 11.72 M
CINF Cincinnati Financial 12.8371 29.21 B 0.1473 1.16 1.17 M 15.02 M
FLEX Flextronics Intl Ltd 3.0841 28.86 B 0.1019 3.42 5.45 M 16.8 M
ON On Semiconductor 6.74 28.7 B 0.11 1.66 10.41 M 70.19 M
VRSN Verisign Inc 15.5325 28.03 B 0.1174 0.76 11.51 M 178.73 M
TCOM Trip.com Group Ltd ADR 10.6458 27.21 B 0.5424 5.37 5.54 M 59 M
CASY Casey's General Stor 23.2273 26.12 B 0.5345 2.36 277.16 K 6.44 M
INSM Insmed Inc 24.20 25.9 B 2.60 12.04 5.4 M 130.63 M
FCNCA First Citizens Bancs 123.4045 25.76 B 0.7136 0.58 24.4 K 3.01 M
AXON Axon Enterprise Inc 4.44 25.01 B 0.05 1.14 442.3 K 1.96 M
PFG Principal Financial Group Inc 10.6691 23.99 B 0.2003 1.91 3.4 M 36.24 M
VTRS Viatris Inc 10.6417 23.74 B 0.1054 1 4.49 M 47.75 M
TROW T Rowe Price Group 23.5751 23.09 B 0.2514 1.08 2.34 M 55.13 M
JBHT J B Hunt Transport 26.627 21.22 B 0.2957 1.12 2.37 M 63.22 M
EVRG Evergy Inc 9.6575 20.35 B 0.1955 2.07 663.3 K 6.41 M
WWD Woodward Inc 17.9685 19.6 B 0.3016 1.71 362.67 K 6.52 M
SBAC SBA Communications 21.0455 19.48 B 0.1927 0.92 1.32 M 27.88 M
LNT Alliant Energy Corp 7.0558 18.95 B 0.1773 2.58 1.12 M 7.88 M
FSLR First Solar Inc 170.25 18.52 B 1.94 1.15 2.24 M 380.88 M
NDSN Nordson Corp 16.0286 18.19 B 0.2338 1.48 507.2 K 8.13 M
EWBC East West Bancorp 5.2807 17.97 B 0.2528 5.03 539.98 K 2.85 M
TSEM Tower Semiconductor 4.80 17.92 B 0.60 14.29 49.64 K 238.27 K
NBIX Neurocrine Bioscienc 3.40 17.15 B 0.03 0.89 50.07 K 170.23 K
CHRW C.H. Robinson Ww 34.4805 15.58 B 0.3024 0.88 988.1 K 34.07 M
ICLR Icon Plc 21.85 15.02 B 0.46 2.15 790.5 K 17.27 M
PNFP Pinnacle Finl Ptnrs 12.4642 15.01 B 0.5423 4.55 286.08 K 3.57 M
ERIE Erie Indemnity Company 21.6477 14.12 B 0.3001 1.41 126 K 2.73 M
JKHY Jack Henry & Assoc 15.6449 12.34 B 0.3783 2.48 957.1 K 14.97 M
TXRH Texas Roadhouse Inc 8.6703 12.21 B 0.103 1.2 776.59 K 6.73 M
LULU Lululemon Athletica 6.615 12.1 B 0.045 0.68 2.76 M 18.28 M
COO Cooper Companies 6.8778 11.83 B 0.1588 2.36 1.15 M 7.88 M
ALGN Align Technology 9.83 11.77 B 0.08 0.82 443.09 K 4.36 M
FDS FactSet Research Systems Inc 41.4142 11.7 B 1.1522 2.86 991.33 K 41.06 M
TECH Bio-Techne Cp 13.4269 11.44 B 0.1623 1.22 312 K 4.19 M
HALO Halozyme Therapeutic 7.27 11.43 B 0.06 0.83 272.74 K 1.98 M
BMRN Biomarin Pharmaceuticals 15.02 10.98 B 0.23 1.56 960.41 K 14.43 M
DPZ Domino's Pizza Inc Common Stock 6.2492 10.96 B 0.1429 2.34 295.7 K 1.85 M
ENSG The Ensign Group IN 3.2849 10.88 B 0.0576 1.78 628.6 K 2.06 M
UHAL A M E R C O 3.4956 10.85 B 0.0765 2.24 444 K 1.55 M
RGEN Repligen Cp 4.72 10.64 B 0.13 2.83 83.61 K 394.63 K
WTFC Wintrust Financial Corp 12.9736 10.42 B 0.3044 2.4 143.35 K 1.86 M
PODD Insulet Corp 6.96 10.36 B 0.12 1.75 147.62 K 1.03 M
UMBF Ump Financial Corp 28.457 10.14 B 0.6117 2.2 144.7 K 4.12 M
TTEK Tetra Tech Inc 5.3111 10.1 B 0.0782 1.49 4.58 M 24.33 M
SSB South State Cp 16.9199 10.09 B 0.2257 1.35 29.9 K 505.91 K
TGTX Tg Therapeuticscmn 337.50 9.88 B 112.50 50 447 150.86 K
MDGL Madrigal Pharmaceuticals Inc 86.45 9.88 B 1.75 2.07 1.66 K 143.42 K
ZION Zions Bancorp 9.7078 9.63 B 0.2207 2.33 3.23 M 31.33 M
HSIC Henry Schein Inc 17.7713 9.52 B 0.4351 2.51 1.62 M 28.86 M
ONB Old National Bncp 6.5119 9.43 B 0.2325 3.7 379.5 K 2.47 M
BRKR Bruker Corp 8.0824 9.19 B 0.3643 4.72 548.7 K 4.43 M
SAIA Saia Inc 11.8733 8.83 B 1.1933 11.17 851.8 K 10.11 M
SANM Sanmina Corp 3.27 8.82 B 0.03 0.93 197.31 K 645.2 K
DSGX Descartes Sys Group 3.88 8.17 B 0.0999 2.64 2.5 K 9.7 K
VIAV Viavi Solutions 3.3885 8 B 0.0455 1.36 2.8 M 9.47 M
BOKF Bok Financial Corp 25.0979 7.91 B 0.8532 3.52 226.16 K 5.68 M
VLY Valley National Bancorp 4.4822 7.91 B 0.0703 1.59 995.79 K 4.46 M
CBSH Commerce Bancshares 13.353 7.89 B 0.2866 2.19 779.23 K 10.41 M
AMRX Amneal Pharmaceuticals Inc 7.20 7.56 B 0.04 0.56 309.73 K 2.23 M
IESC Ies Holdings 8.44 7.39 B 0.15 1.81 10.83 K 91.41 K
CROX Crocs Inc 3.52 7.17 B 0.11 3.23 3.1 M 10.9 M
AVT Avnet Inc 16.3201 7.04 B 0.6268 3.99 2.37 M 38.67 M
CHDN Churchill Downs IN 5.4127 6.83 B 0.0914 1.72 244.55 K 1.32 M
RIOT Riot Blockchain Inc 530.7844 6.69 B 98.4519 22.77 3.14 K 1.67 M
ARWR Arrowhead Pharma 4.50 6.66 B 0.10 2.27 18.62 K 83.78 K
CPB Campbell Soup Company 16.6479 6.58 B 0.3459 2.12 1.92 M 32.01 M
KTOS Kratos Defns 8.10 6.54 B 0.20 2.53 9.98 K 80.81 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 5.9192 2.1 T 0.0509 0.87 17.64 M 104.43 M
LLY Eli Lilly and Company 21.5357 1.27 T 0.2672 1.26 4.87 M 104.92 M
JPM JP Morgan Chase & Company 22.5784 910.4 B 0.9515 4.4 63.86 M 1.44 B
JNJ Johnson & Johnson 34.1305 682.52 B 0.3609 1.07 12.1 M 413.1 M
KO Coca-Cola Company 14.8153 419.18 B 0.4844 3.38 24.15 M 357.86 M
ORCL Oracle Corporation 16.5716 396.29 B 0.2537 1.55 34.59 M 573.24 M
PG Procter & Gamble Company 33.1068 389.46 B 0.7505 2.32 13 M 430.38 M
UNH Unitedhealth Group Inc 19.8566 363.01 B 1.1157 5.95 16.95 M 336.67 M
MRK Merck & Company 13.8691 362.27 B 0.4758 3.55 21.46 M 297.62 M
BAC Bank of America Corporation 9.9352 348.53 B 0.4621 4.88 341.09 M 3.39 B
PM Philip Morris International Inc 19.2238 306.52 B 0.2848 1.5 10.79 M 207.46 M
MS Morgan Stanley 19.5474 296.05 B 0.3836 2 23.2 M 453.57 M
RY Royal Bank of Canada 20.6766 280.54 B 0.4208 2.08 927 K 19.17 M
GS Goldman Sachs Group 106.9776 263.51 B 2.512 2.4 10.53 M 1.13 B
BML-PG Bank of America Corporation 7.002 261.08 B 0.1545 2.26 756.35 K 5.3 M
BML-PH Bank of America Corporation 6.3533 258.48 B 0.231 3.77 1.18 M 7.49 M
WFC Wells Fargo & Company 15.4156 257.44 B 0.3968 2.64 73.97 M 1.14 B
BML-PL Bank of America Corporation 6.6614 234.81 B 0.1148 1.75 2.79 M 18.56 M
BML-PJ Bank of America Corporation 6.2065 228.26 B 0.051 0.83 73.25 K 454.63 K
BAC-PE Bank of America Corporation 6.8031 226.98 B 0.1088 1.63 2.16 M 14.73 M
AXP American Express Company 18.8276 213.28 B 0.1172 0.63 16.19 M 304.85 M
C Citigroup Inc 22.9955 205.34 B 0.3674 1.62 22.57 M 518.98 M
TD Toronto Dominion Bank 12.3559 202.17 B 0.1129 0.92 1.88 M 23.17 M
MCD McDonald's Corporation 36.7205 193.63 B 0.4988 1.38 6.94 M 255 M
BLK Blackrock Inc 111.2244 187.87 B 2.0305 1.86 478.23 K 53.19 M
ABT Abbott Laboratories 15.6678 185.75 B 0.5721 3.79 31.47 M 493.13 M
NVO Novo Nordisk A/S ADR 8.5644 179.24 B 0.1343 1.59 189.08 K 1.62 M
NEE Nextera Energy 9.5844 178.88 B 0.1726 1.83 8.08 M 77.4 M
SAN Banco Santander ADR 4.0932 174.89 B 0.1061 2.66 2.49 M 10.18 M
COP ConocoPhillips 18.2935 168.26 B 0.1197 0.66 17.44 M 319.08 M
PFE Pfizer Inc 6.9961 164.33 B 0.1594 2.33 70.51 M 493.32 M
DHR Danaher Corp 12.2812 163.21 B 0.062 0.51 2.91 M 35.75 M
BX Blackstone Inc 4.6007 147.42 B 0.066 1.46 1.09 M 5 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 4.407 142.56 B 0.0418 0.96 567.46 K 2.5 M
UL Unilever Plc ADR 15.9369 142.19 B 0.2298 1.46 814.38 K 12.98 M
LMT Lockheed Martin Corp 49.7593 139.55 B 0.8582 1.75 2.07 M 102.95 M
BA Boeing Company 37.4586 135.94 B 0.3137 0.84 3.1 M 116.07 M
HDB Hdfc Bank Ltd ADR 3.947 132.25 B 0.103 2.68 7.85 M 30.99 M
MO Altria Group 6.4627 129.62 B 0.0631 0.99 13.8 M 89.2 M
MDT Medtronic Inc 21.9789 129.18 B 0.2768 1.28 6.73 M 147.95 M
BMY Bristol-Myers Squibb Company 11.128 127.39 B 0.2831 2.61 12.74 M 141.82 M
PLD Prologis Inc 10.6096 124.99 B 0.3075 2.98 3.06 M 32.49 M
MCK Mckesson Corp 38.6658 124.35 B 0.7821 2.06 2.97 M 114.85 M
BMO Bank of Montreal 19.2644 120.2 B 0.3687 1.95 493.1 K 9.5 M
SYK Stryker Corp 32.7049 118.92 B 1.0314 3.26 2.89 M 94.43 M
CVS CVS Corp 20.7489 114.88 B 0.127 0.62 7.05 M 146.33 M
BNS Bank of Nova Scotia 15.909 112.94 B 0.2777 1.78 575.2 K 9.15 M
SO Southern Company 14.9051 107.66 B 0.3451 2.37 4.41 M 65.8 M
CM Canadian Imperial Bank of Commerce 9.3053 105.36 B 0.1541 1.68 613.2 K 5.71 M
VLO Valero Energy Corp 9.9496 104.57 B 0.1028 1.04 11.6 M 115.37 M
GLW Corning Inc 10.3395 102.94 B 0.0539 0.52 8.91 M 92.14 M
DUK Duke Energy Corp 21.0526 100.26 B 0.5033 2.45 3.21 M 67.53 M
ICE Intercontinental Exchange 19.2702 99.4 B 0.669 3.6 7.29 M 140.45 M
GD General Dynamics Corp 39.2699 98.11 B 0.398 1.02 1.65 M 64.67 M
WM Waste Management 18.4546 97.07 B 0.1762 0.96 3.03 M 55.85 M
USB U.S. Bancorp 10.919 94.22 B 0.1575 1.46 22.6 M 246.8 M
ING ING Groep N.V. ADR 5.494 93.84 B 0.3505 6.81 1.63 M 8.95 M
ELV Elevance Health Inc 40.3009 92.88 B 2.0571 5.38 6.73 M 271.15 M
PNC PNC Bank 24.8278 91.67 B 0.9672 4.05 5.36 M 133.04 M
SPG Simon Property Group 23.5185 88.68 B 0.4041 1.75 5.16 M 121.39 M
AMT American Tower Corp 21.4134 88.02 B 0.2243 1.06 3.15 M 67.46 M
WMB Williams Companies 5.7535 86.81 B 0.0398 0.7 4.95 M 28.47 M
RCL Royal Caribbean Cruises Ltd 10.9002 86.12 B 0.5996 5.82 6.09 M 66.43 M
CP Canadian Pacific Railway 6.4486 82.26 B 0.0516 0.81 3.82 M 24.63 M
EPD Enterprise Products Partners LP 4.2464 80.66 B 0.0706 1.69 1.99 M 8.46 M
CI Cigna Corp 21.4034 78.29 B 1.6464 8.33 8.14 M 174.14 M
NOC Northrop Grumman Corp 30.2322 78.01 B 0.1659 0.55 1.89 M 57.22 M
CL Colgate-Palmolive Company 23.7066 77.82 B 0.4319 1.86 5.11 M 121.24 M
RSG Republic Services 16.2459 77.07 B 0.2772 1.74 1.57 M 25.56 M
FDX Fedex Corp 42.7185 74.78 B 1.0359 2.49 4.14 M 176.85 M
MFC Manulife Financial Corp 10.0833 72.55 B 0.223 2.26 1.9 M 19.17 M
AJG Arthur J. Gallagher & Company 13.7525 71.1 B 0.1218 0.89 719.4 K 9.89 M
AON AON Plc 30.9346 70.74 B 0.3096 1.01 1.79 M 55.5 M
DLR Digital Realty Trust 17.2624 70.63 B 0.1691 0.99 1.42 M 24.56 M
APD Air Products and Chemicals 47.7487 70.41 B 0.8452 1.8 1.63 M 77.76 M
DB Deutsche Bank Ag 36.3751 67.95 B 1.0733 3.04 1.46 M 53.11 M
TDG Transdigm Group Inc 13.0189 67.29 B 0.1338 1.04 849.2 K 11.06 M
ALL Allstate Corp 16.3153 65.99 B 0.397 2.49 7.62 M 124.29 M
CAH Cardinal Health 14.7371 64.41 B 0.3276 2.27 2.8 M 41.2 M
MET Metlife Inc 20.1874 64.29 B 0.8205 4.24 7.02 M 141.63 M
BSX Boston Scientific Corp 9.39 64.07 B 0.17 1.84 13.93 M 130.8 M
AFL Aflac Inc 10.1814 62.7 B 0.2764 2.79 9.12 M 92.9 M
TEL TE Connectivity Ltd 14.8306 62.62 B 0.4746 3.31 4.98 M 73.9 M
PSA Public Storage 34.8087 62.28 B 0.3844 1.12 2.07 M 71.94 M
NWG Natwest Group Plc ADR 7.5571 62.06 B 0.2047 2.78 217.4 K 1.64 M
EW Edwards Lifesciences Corp 5.6033 60.84 B 0.1133 2.06 3.91 M 21.89 M
TFC Truist Financial Corp 12.3199 59.79 B 0.4031 3.38 5.85 M 72.09 M
D Dominion Resources 16.5041 59.38 B 0.4702 2.93 2.91 M 48.05 M
BDX Becton Dickinson and Company 39.8276 58.76 B 0.7126 1.82 1.53 M 61.09 M
OXY Occidental Petroleum Corp 38.8191 58.38 B 0.3915 1.02 6.12 M 237.69 M
CTA-PB E. I. du Pont de Nemours and Company 34.8594 58.32 B 1.4799 4.43 2.06 K 71.85 K
O Realty Income Corp 9.4438 56.52 B 0.1529 1.65 933.24 K 8.81 M
NKE Nike Inc 11.873 56.09 B 0.3522 3.06 17.7 M 210.15 M
OKE Oneok Inc 6.097 56.02 B 0.0582 0.96 1.69 M 10.31 M
DEO Diageo Plc ADR 34.4872 55.61 B 0.3081 0.9 617.2 K 21.29 M
ETR Entergy Corp 19.3962 53.49 B 0.4815 2.55 2.42 M 46.9 M
HUM Humana Inc 26.7514 53.28 B 2.0081 8.12 5.28 M 141.28 M
AZO Autozone 157.40 52.34 B 1.86 1.2 882.77 K 138.95 M
SRE Sempra 14.5773 51.65 B 0.2929 2.05 2.71 M 39.5 M
VMRK Vivmark Residential 10.6781 49.47 B 0.2846 2.74 4.51 M 48.18 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PGIC Premium Global Income Split Corp 54.9054 5.2677 10.61 1.2 K 66 K
MARI Marimaca Copper Corp 5.75 0.50 9.52 320 1.84 K
ELVA Electrovaya Inc 3.15 0.25 8.62 25.16 K 79.25 K
LGD Liberty Gold Corp 15.88 1.04 7.01 78.98 K 1.25 M
TECK-B Teck Resources Limited 13.8147 0.839 6.47 11.45 M 158.12 M
PNP Pinetree Capital Ltd 412.00 24.00 6.19 2.77 K 1.14 M
PSI Pason Systems Inc 5.0711 0.2669 5.56 50.95 K 258.39 K
FLNT Flint Corp 8.40 0.40 5 2.6 K 21.87 K
BHC Bausch Health Companies Inc 13.0698 0.5881 4.71 399.05 K 5.22 M
WCN Waste Connections Inc 13.6316 0.5976 4.58 174.5 K 2.38 M
BPS-PU Brookfield Property Split Corp Pref U 7.1442 0.3125 4.57 808 5.77 K
CHR Chorus Aviation Inc 20.1957 0.792 4.08 341.85 K 6.9 M
NDM Northern Dynasty Minerals Ltd 8.25 0.28 3.51 47.4 K 391.05 K
MRU Metro Inc 9.4202 0.3167 3.48 1.02 M 9.64 M
CLS Celestica Inc Sv 7.72 0.24 3.21 1.53 M 11.8 M
ATRL Atkinsrealis Group Inc 34.9008 1.0807 3.2 511.16 K 17.84 M
STC Sangoma Technologies Corp 4.76 0.14 3.03 1.36 K 6.46 K
FM First Quantum Minerals Ltd 9.7099 0.2782 2.95 3.11 M 30.17 M
MSCL Satellos Bioscience Inc 86.40 2.40 2.86 144 12.44 K
FRU Freehold Royalties Ltd 4.3176 0.1193 2.84 87.14 K 376.23 K
TCW Trican Well 6.2021 0.1677 2.78 404.59 K 2.51 M
CTC Canadian Tire Corp Ltd 47.7822 1.2915 2.78 130 6.21 K
HBM Hudbay Minerals Inc 7.1965 0.1928 2.75 2.05 M 14.72 M
TA Transalta Corp 11.5665 0.3094 2.75 1.17 M 13.49 M
TECK-A Teck Resources Limited 14.6767 0.3922 2.75 6.04 K 88.72 K
BNS Bank of Nova Scotia 18.0541 0.4614 2.62 4.08 M 73.75 M
BMO Bank of Montreal 21.1206 0.5231 2.54 2.69 M 56.83 M
WFG West Fraser Timber CO Ltd 10.3447 0.2553 2.53 159.2 K 1.65 M
BCE-PH Bce Inc Pref H 7.359 0.1795 2.5 350 2.58 K
PTM Platinum Group Metals Ltd 123.00 3.00 2.5 458 56.33 K
OCG Outcrop Silver & Gold Corp 4.10 0.10 2.5 110 451
S Sherritt Intl Rv 4.6033 0.1113 2.48 2.53 M 11.65 M
RY Royal Bank of Canada 23.4463 0.5512 2.41 3.75 M 87.96 M
MFC Manulife Fin 11.5362 0.2702 2.4 10.2 M 117.7 M
BBD-PB Bombardier Inc Pref B 3.3882 0.0791 2.39 5.89 K 19.97 K
BN Brookfield Corporation 3.4607 0.0797 2.36 4.96 M 17.17 M
DSG Descartes Sys 4.40 0.10 2.33 96.98 K 426.73 K
SAP Saputo Inc 8.2177 0.1839 2.29 559.4 K 4.6 M
CFW Calfrac Well Services Ltd 293.25 6.50 2.27 1.64 K 480.05 K
PD Precision Drilling Corp 118.00 2.60 2.25 1.13 M 132.91 M
CM Canadian Imperial Bank of Commerce 11.7675 0.2541 2.21 4.36 M 51.31 M
SLF Sun Life Financial Inc 15.0065 0.3221 2.19 966.3 K 14.5 M
SGY Surge Energy Inc 7.8648 0.1682 2.19 35 275.27
USA Americas Silver Corp 14.40 0.30 2.13 17.05 K 245.56 K
WPK Winpak Ltd 4.9868 0.1034 2.12 2.6 K 12.99 K
TPX-B Molson Coors Canada Inc 32.5993 0.66 2.07 1.68 K 54.9 K
ESM Euro Sun Mining Inc 4.7226 0.0908 1.96 6.94 K 32.76 K
ET Evertz Technologies Ltd 3.4588 0.0637 1.88 524.6 K 1.81 M
KEY Keyera Corp 3.3093 0.0606 1.87 317.97 K 1.05 M
DF-PA Dividend 15 Split Corp II Pref A 3.723 0.0669 1.83 2.2 K 8.19 K
GIB-A CGI Inc 10.514 0.1883 1.82 1.72 M 18.12 M
ELR Eastern Platinum Ltd 5.60 0.10 1.82 7.35 M 41.16 M
TD Toronto-Dominion Bank 14.6883 0.2618 1.81 12.43 M 182.61 M
RUS Russel Metals 5.6301 0.0986 1.78 135.1 K 760.63 K
CIGI Colliers International Group Inc 7.8721 0.1312 1.69 36.63 K 288.33 K
TPX-A Molson Coors Canada Inc 35.7569 0.5791 1.65 900 32.18 K
MDI Major Drilling Grp 6.3167 0.1016 1.63 352.53 K 2.23 M
BN-PK Brookfield Asset Management Inc Pref K 5.2619 0.084 1.62 4 K 21.05 K
TFII Tfi International Inc 4.1527 0.066 1.61 71.69 K 297.72 K
BCE-PR BCE Inc Pref R 7.1081 0.1116 1.6 434 3.08 K
GTE Gran Tierra Energy Inc 38.70 0.60 1.57 100.62 K 3.89 M
OVV Ovintiv Inc 105.3704 1.6021 1.54 470.35 K 49.56 M
BEI-UN Boardwalk Real Estate Investment Trust 17.5319 0.2661 1.54 60.03 K 1.05 M
MG Magna International Inc 6.4352 0.0958 1.51 1.6 M 10.27 M
PWF-PL Power Financial 5.1 Sr L Prf 7.6387 0.1127 1.5 3.23 K 24.67 K
CGY Calian Group Ltd 8.0813 0.1148 1.44 6.5 K 52.53 K
X TMX Group Ltd 3.9154 0.0547 1.42 1.85 M 7.25 M
EQB EQB Inc 6.7769 0.0942 1.41 5.6 K 37.95 K
CCS-PC Co Operaters Gen Insur C Cl E Prf 6.9422 0.0944 1.38 3.1 K 21.52 K
GBT Bmtc Group Inc 6.8251 0.0886 1.32 3.3 K 22.52 K
FTS Fortis Inc 13.0309 0.1689 1.31 337.53 K 4.4 M
NA National Bank of Canada 13.4866 0.1717 1.29 2.48 M 33.46 M
DII-B Dorel Industries Inc 6.9173 0.0853 1.25 55.48 K 383.79 K
ESI Ensign Energy Services Inc 4.3741 0.0538 1.25 533.34 K 2.33 M
PGIC-PA Premium Global Income Split Corp 5.0793 0.0617 1.23 36.41 K 184.96 K
BPS-PB Brookfield Property Split Corp Pref B 8.2633 0.0953 1.17 20.07 K 165.89 K
AP-UN Allied Properties Real Estate Investment Trust 5.6581 0.0651 1.16 112 K 633.71 K
MRE Martinrea International Inc 4.8594 0.049 1.02 51.15 K 248.58 K
FTS-PF Fortis 1St Cum Red Srs F Prf 8.102 0.081 1.01 2.2 K 17.82 K
CP Canadian Pacific Kansas City Ltd 7.2912 0.0714 0.99 2.93 M 21.38 M
CTC-A Canadian Tire Corporation Limited 33.9935 0.3324 0.99 159.6 K 5.43 M
T Telus Corp 3.4252 0.031 0.91 4.26 M 14.61 M
BNE Bonterra Energy Corp 11.4862 0.1035 0.91 2.46 K 28.28 K
EMA Emera Incorporated 9.1343 0.081 0.89 182.3 K 1.67 M
TRZ Transat At Inc 10.33 0.09 0.88 20.29 K 209.62 K
HR-UN H&R Real Estate Investment Trust 5.1018 0.0437 0.86 512.36 K 2.61 M
SJ Stella Jones Inc 4.6415 0.0383 0.83 800 3.71 K
CU Canadian Utilities Ltd Cl A NV 8.9989 0.0681 0.76 142.65 K 1.28 M
PWF-PK Power Finl 4.95 Sr K Prf 7.4961 0.0546 0.73 7.17 K 53.73 K
CCL-B CCL Industries Inc 3.4464 0.0251 0.73 182.78 K 629.95 K
FCR-UN First Capital Real Estate Investment Trust 4.7277 0.0329 0.7 120.98 K 571.95 K
FFH Fairfax Financial Holdings Ltd 198.8304 1.3467 0.68 40.88 K 8.13 M
PWF-PG Power Financial Corp Pref G 8.2192 0.0546 0.67 36.61 K 300.9 K
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 6.4812 0.0428 0.66 217.12 K 1.41 M
FTN-PA Financial 15 Split Corp Pref A 3.3509 0.0217 0.65 9.55 K 32 K
POW-PC Power Corporation of Canada Pref C 8.3271 0.0517 0.62 600 5 K
TRI Thomson Reuters Corp 21.1392 0.1308 0.62 666.62 K 14.09 M
EMP-A Empire Company Limited 11.7579 0.0726 0.62 231 K 2.72 M
RFA RFA Financial Inc. 15.4293 0.0943 0.61 24.3 K 374.92 K
WN George Weston Limited 14.6246 0.0876 0.6 285.02 K 4.17 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 38.30 77.5 B 0.55 1.46 8.03 K 307.55 K
BRDCY Bridgestone Corporation 4.3497 33.02 B 0.0279 0.65 20.68 K 89.95 K
NTPIF Nam Tai Property Inc. 4.37 262.33 M 0.15 3.55 135.37 K 591.58 K
HSTC HST Global Inc 18.30 209.33 M 1.80 10.91 15.22 K 278.62 K
LCU Lion Copper Corp. Common Shares 16.47 70.29 M 2.97 22 5.35 K 88.15 K
CUBT Curative Biotechnology Inc 67.50 7.16 M 7.50 12.5 7 472.5
SEII Sharing Economy International Inc 5400.0054 645.17 K 360.0005 7.14 8 43.2 K
ERHE ERHC Energy Inc 62.00 575.89 K 3.50 5.98 574.94 K 35.65 M
DKAM Drinks Americas Holdings Ltd 581.2508 278.3 K 18.75 3.33 15 8.72 K
OWVI One World Ventures Inc 17.5009 167.84 K 8.7505 100 429 7.51 K
PJET Priority Aviation Inc 1200.00 98.01 K 100.00 9.09 3 3.6 K
ERINQ Erin Energy Corporation 5.2242 21.53 K 0.271 5.47 50.73 K 265 K
ULTRF Ultrapetrol (Bahamas) Limited 5.03 14.07 K 0.08 1.62 108.03 K 543.37 K
CBRI CMTSU Liquidation Inc 3.09 8.16 K 0.06 1.98 198.49 K 613.34 K
SIMPQ Simply Inc 207.50 1.55 K 7.50 3.75 275 57.06 K
TXIC Tongxin International Ltd 5.89 1.23 K 0.79 15.49 140.24 K 826 K
DOMR Dominion Resources Black Warrior Trust 10.07 785 0.2677 2.73 21.96 K 221.12 K
SPDC Speed Commerce Inc 19.84 603 0.144 0.73 2.94 K 58.23 K
CALIQ China Auto Logistics Inc. 24.00 484 0.60 2.56 7.01 K 168.19 K
SYNE Synthesis Energy Systems Inc 72.96 157 1.92 2.7 9.6 K 700.49 K
PARD Poniard Pharmaceuticals Inc 194.00 149 7.60 4.08 9.93 K 1.93 M
ESNC EnSync Inc 6.40 1 0.05 0.79 3.14 K 20.1 K
OWCP OWC Pharmaceutical Research Corp 6.00 1.00 20 1.62 K 9.74 K
TXCCQ TranSwitch Corporation 3.1807 0.318 11.11 23.79 K 75.67 K
IGNT Ingen Technologies Inc 9.80 0.50 5.38 95.06 K 931.64 K
HDYNQ Hyperdynamics Corporation 3.84 0.1568 4.26 11.59 K 44.52 K
CBKCQ Christopher & Banks Corporation 5.0117 0.1004 2.04 139.09 K 697.07 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
EON EON Lithium Corp. 61.00 36.00 144 22.26 K 1.36 M
QGR Q-Gold Resources Ltd 76.80 38.40 100 1.29 K 98.76 K
RMO Rainy Mountain Royalty Corp 6.00 2.00 50 25 150
USS Uniserve Communications Corporation 9.2105 2.6316 40 69 635.52
COMP Uniserve Communications Corporation 9.2105 2.6316 40 69 635.52
KNG Kingsmen Resources Ltd 3.20 0.80 33.33 1.25 K 4 K
QYOU QYOU Media Inc 16.80 3.00 21.74 1.26 K 21.2 K
CTM Canterra Minerals Corporation 6.00 1.00 20 4.99 K 29.95 K
FUSE Fuse Cobalt Inc 80.00 10.00 14.29 22 1.76 K
BSK Blue Sky Uranium Corp 17.00 2.00 13.33 10 170
STMP Stamper Oil & Gas Corp 392.6593 43.6288 12.5 5 1.96 K
GSVR Guanajuato Silver Company Ltd 3.33 0.36 12.12 370.85 K 1.23 M
CAMB Cambria Gold Mines Inc. 24.25 2.50 11.49 48.25 K 1.17 M
BKM Pacific Booker Minerals Inc 5.74 0.59 11.46 2.3 K 13.2 K
SIEN Sienna Resources Inc. 10.00 1.00 11.11 876.79 K 8.77 M
MET Metalore Resources Limited 7.6814 0.7681 11.11 200 1.54 K
GAMA Gamma Resources Ltd. 3.08 0.28 10 4.29 K 13.2 K
CTA Centaurus Energy Inc 60.00 5.00 9.09 2.78 K 167.04 K
AVCR Avricore Health Inc 10.00 0.80 8.7 2.72 K 27.23 K
IB IBC Advanced Alloys Corp 8.40 0.60 7.69 333 2.8 K
KIP Kiplin Metals Inc 348.30 24.30 7.5 82.5 K 28.73 M
STS South Star Mining Corp 12.00 0.75 6.67 631 7.57 K
PX Pelangio Exploration Inc 4.00 0.20 5.26 6.33 K 25.32 K
SILV Silver Valley Metals Corp. 12.42 0.405 3.37 117.5 K 1.46 M
SC-H Serrano Resources Ltd 14.50 0.25 1.75 842 12.21 K
RET-A Reitmans (Canada) Limited 8.8428 0.1465 1.68 89.56 K 791.93 K
ENA Enablence Technologies Inc 1464.00 24.00 1.67 184 269.38 K
NBY Niobay Metals Inc 3.05 0.05 1.67 88.59 K 270.21 K
OYL CGX Energy Inc 12.00 0.10 0.84 109.17 K 1.31 M
© 2026 - CastFwd Corp.