Gainer Volumes for 23 June 2009 from 00:00:00 until 23:59:59

Gainer Volumes for 23 June 2009 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
IMO Imperial Oil Ltd 27.4099 67.11 B 0.3689 1.36 363.5 K
GSAT Globalstar 16.05 10.7 B 0.45 2.88 62.37 K
NG Novagold Resources Inc 3.8423 3.4 B 0.1357 3.66 2.38 M
NOG Northern Oil and Gas 49.2164 2.66 B 2.1047 4.47 29.38 K
NAK Northern Dynasty Minerals 7.15 919.24 M 0.108 1.53 333.1 K
OBE Obsidian Energy Ltd 53.2076 697.15 M 0.4809 0.91 413.01 K
VKI Invesco Advantage Muni Income Trust II 3.4677 403.37 M 0.0423 1.23 47.4 K
NBH Neuberger Berman Intermediate Fund Inc 5.0515 303.88 M 0.1119 2.27 21.1 K
ELLO Ellomay Capital Ltd 5.4494 278.28 M 0.0973 1.82 200
INFU Infusystems Holdings 3.15 251.87 M 0.05 1.61 186.7 K
GORO Gold Resource Corp 3.1827 211.07 M 0.0279 0.88 28.3 K
NEN New England Realty Associates 10.0229 195.21 M 0.1888 1.92 1.8 K
ESP Espey Mfg. & Electronics 6.7686 189.54 M 0.1113 1.67 4.1 K
PLG Platinum Group Metals Ltd 92.00 184.26 M 1.00 1.1 1.69 K
GLU Gabelli Global Utility 5.225 115.67 M 0.0948 1.85 5.5 K
CEV Eaton Vance California Muni Income Trust 4.1955 74.56 M 0.0413 0.99 13.09 K
WWR Westwater Resources 6960.00 74.09 M 60.00 0.87 149
AGIG AGIG 212.7426 38.38 M 1.2298 0.58 470
BRN Barnwell Industries 3.8906 13.82 M 0.0486 1.26 3.1 K
TOVX Theriva Biologics Inc 3587.50 10.6 M 175.00 5.13 4
TPHS Trinity Pl Hlds Inc 6.3435 1.35 M 0.1992 3.24 9.29 K

Commodities (COMM) Unknown

Symbol Company Name Price U Capital Δ U Δ % Volume
T Crude Oil WTI 69.24 568.8 B 2.31 3.45 279.9 K
SI Silver 13.845 1.33 B 0.14 1.02 29.29 K
CL Crude Oil 69.24 2.31 3.45 279.9 K
GC Gold 934.10 10.20 1.1 588
ZB U.S. Treasury Bond Futures 117.2031 0.8437 0.73 202.96 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
INTC Intel Corp 10.0871 527.4 B 0.0829 0.83 70.66 M
CSCO Cisco Systems Inc 11.9517 447.23 B 0.103 0.87 42.67 M
AMAT Applied Materials 8.0959 424.4 B 0.0839 1.05 18.04 M
AZN Astrazeneca Plc ADR 21.5016 243.86 B 0.3158 1.49 940.8 K
LIN Linde Plc 50.8065 220.44 B 0.4952 0.98 2.25 M
WDC Western Digital Cp 15.0257 212.15 B 0.4027 2.75 4.7 M
STX Seagate Technology 4.961 208.82 B 0.093 1.91 17.38 M
VZ Verizon Communications Inc 11.8268 200.34 B 0.1938 1.67 16.95 M
TMUS T-Mobile US 22.8315 196.71 B 1.1312 5.21 7.83 M
GILD Gilead Sciences Inc 16.117 171.29 B 0.1174 0.73 13.97 M
IBKR Interactive Brokers 3.6029 155.76 B 0.0224 0.63 2.26 M
VRTX Vertex Pharmaceutic 33.78 130.9 B 0.67 2.02 2.65 M
SBUX Starbucks Corporation 5.6624 123.75 B 0.1799 3.28 30.94 M
ADBE Adobe Systems Inc 27.71 105.5 B 0.40 1.46 8.01 M
SNY Sanofi-Aventis S.A. ADR 17.3247 104.9 B 0.2559 1.5 1.74 M
CMCSA Comcast Corporation 4.4147 92.9 B 0.0544 1.25 44.92 M
MELI MercadoLibre Inc 21.3858 92.69 B 0.2132 1.01 324.43 K
MDLZ Mondelez Intl Inc 16.7992 81.08 B 0.249 1.5 11.28 M
SNPS Synopsys Inc 18.88 78.84 B 0.13 0.69 1.03 M
NTES Netease Inc ADR 5.2782 78.53 B 0.031 0.59 8.91 M
PCAR Paccar Inc 11.6554 68.81 B 0.1749 1.52 6.17 M
BKR Baker Hughes A Ge Co. Cl A 18.1168 62.94 B 0.3285 1.85 4.55 M
GRMN Garmin Ltd 12.4741 60.16 B 0.0683 0.55 1.82 M
NDAQ Nasdaq Inc 5.296 54.55 B 0.0891 1.71 6.54 M
EA Electronic Arts Inc 19.8355 52.58 B 0.4371 2.25 10.45 M
EXC Exelon Corp 18.202 46.98 B 0.173 0.96 6.49 M
TTWO Take-Two Interactive Software 8.90 45.23 B 0.17 1.95 2.39 M
STLD Steel Dynamics Inc 9.8025 37.34 B 0.3825 4.06 8.46 M
ERIC Ericsson ADR 5.5425 33.69 B 0.0823 1.51 9.05 M
WTW Weight Watchers International, Inc 48.7121 31.54 B 0.6555 1.36 185.09 K
RYAAY Ryanair Hlds Plc ADR 8.6331 30.73 B 0.1101 1.29 1.73 M
INSM Insmed Inc 23.00 27.59 B 2.10 10.05 2.68 M
PFG Principal Financial Group Inc 10.3658 24.61 B 0.3377 3.37 4.94 M
INCY Incyte Corp 3.21 24.43 B 0.04 1.26 640.73 K
EXPD Expeditors Intl 25.9522 24.31 B 0.316 1.23 1.39 M
FSLR First Solar Inc 164.42 24.04 B 2.12 1.31 3.56 M
TROW T Rowe Price Group 23.1351 23.74 B 0.7713 3.45 5.31 M
FFIV F5 Networks Inc 33.28 23.56 B 0.47 1.43 1.72 M
PAAS Pan Amer Silver Corp 14.0733 19.93 B 0.2229 1.61 1.58 M
SBAC SBA Communications 20.862 19.75 B 0.3119 1.52 2.82 M
RGLD Royal Gold Inc 34.8554 19.15 B 1.0762 3.19 496.6 K
NWS News Cp Cl B 8.9286 18.19 B 0.0526 0.59 3.88 M
CHRW C.H. Robinson Ww 34.1713 17.45 B 0.2268 0.67 1.09 M
HST Host Marriott Financial Trust 4.2245 17.03 B 0.1246 3.04 12.65 M
STRL Sterling Constructio 12.90 16.92 B 0.31 2.46 492.02 K
PAA Plains All American Pipeline LP 6.2317 16.54 B 0.0382 0.62 737.2 K
LAMR Lamar Advertis A 8.2125 15.75 B 0.0615 0.75 938.1 K
LECO Lincoln Elec Hld 13.3427 15.51 B 0.0741 0.56 688 K
LOGI Logitech Int S.A. 9.1352 14.97 B 0.1941 2.17 675.96 K
CSGP Costar Group Inc 3.782 13.39 B 0.066 1.78 1.14 M
AEIS Advanced Energy 8.4615 13.2 B 0.1274 1.53 232.3 K
SEIC Sei Investments Company 13.6753 12.77 B 0.3203 2.4 1.32 M
ALGN Align Technology 10.24 12.52 B 0.75 7.9 1.27 M
DRS Leonardo DRS, Inc. Common Stock 4.0518 11.93 B 0.1976 5.13 6 K
WTFC Wintrust Financial Corp 13.0311 10.96 B 0.1727 1.34 285.92 K
ENSG The Ensign Group IN 3.0661 10.6 B 0.1359 4.64 204.96 K
SWKS Skyworks Solutions 7.5724 10.5 B 0.2685 3.68 4.04 M
RGEN Repligen Cp 4.69 9.45 B 0.19 4.22 58.06 K
BRKR Bruker Corp 8.6769 8.83 B 0.4507 5.48 1.22 M
CBSH Commerce Bancshares 13.2718 8.63 B 0.0685 0.52 1.19 M
MORN Morningstar Inc 34.5896 7.76 B 0.4343 1.27 165 K
RIOT Riot Blockchain Inc 524.3636 7.26 B 14.9818 2.94 568
MRCY Mercury Sys Inc 7.9086 6.59 B 0.1251 1.61 159.28 K
PPC Pilgrim's Pride 3.4322 6.57 B 0.3266 10.52 536.8 K
SSRM Ssr Mining Inc 17.1336 6.49 B 0.4096 2.45 1.14 M
VSEC V S E Cp 10.4337 6.48 B 0.1835 1.79 47.62 K
RUSHA Rush Entpr Cl A 4.4279 6.41 B 0.0598 1.37 349.41 K
LSTR Landstar System 27.1637 6.4 B 0.3334 1.24 536.74 K
CROX Crocs Inc 3.28 6.36 B 0.17 5.47 1.83 M
RUSHB Rush Entpr Cl B 3.6615 6.23 B 0.0636 1.77 103.35 K
NICE Nice Ltd ADR 20.884 6.15 B 0.133 0.64 199.03 K
CACC Credit Acceptance 22.33 6.05 B 0.35 1.59 17.18 K
MKTX Marketaxess Holdings 7.4736 5.72 B 0.4259 6.04 105.13 K
OZK Bank Ozk 3.3888 5.7 B 0.0231 0.69 740.91 K
PSMT Pricesmart Inc 12.9397 5.55 B 0.1465 1.15 65.55 K
ACIW Aci Worldwide Inc 4.46 5.42 B 0.0333 0.75 537.95 K
IEP Icahn Enterprises 5.0419 5.33 B 0.0253 0.5 47.2 K
SNEX Stonex Group Inc 3.8044 5.29 B 0.1748 4.82 52.99 K
MIDD Middleby Corp 14.58 5.29 B 0.09 0.62 340.51 K
GLNG Golar Lng Ltd 4.2568 5.21 B 0.2252 5.59 310.29 K
OMAB Grupo Aeroportuario ADR 4.0473 5.19 B 0.0417 1.04 27.15 K
JSM SLM Cp 6% Sr Nt 4.5754 5.09 B 0.0793 1.76 10.83 K
UFPI Universal Forest Prd 9.2845 5.03 B 0.2655 2.94 817.2 K
CAR Avis Budget Group 4.266 4.84 B 0.1615 3.93 1.26 M
SLMBP SLM Cp Srs B Pfd 12.5877 4.83 B 0.2031 1.64 3.05 K
SLGN Silgan Holdings 9.9457 4.46 B 0.1532 1.56 1.36 M
CATY Cathay Genl Bncp 6.4755 4.32 B 0.1113 1.75 543.6 K
CLMT Calumet Specialty Pr 7.699 4.25 B 0.2927 3.95 157.47 K
MEOH Methanex Cp 8.4986 4.19 B 0.1037 1.24 444.3 K
OLED Universal Display 9.1393 4.18 B 0.1225 1.36 259.66 K
PTEN Patterson-Uti Energy 8.848 4.16 B 0.2392 2.78 4.09 M
RNST Renasant Corp 8.5066 4 B 0.2715 3.3 59.92 K
VEON Veon Ltd ADR 144.1953 3.95 B 10.7163 8.03 294.94 K
DORM Dorman Products Inc 6.5969 3.95 B 0.0527 0.81 45.24 K
OSIS O S I Systems Inc 19.23 3.77 B 0.92 5.02 270.55 K
LBTYA Liberty Global Ord A 3.2446 3.58 B 0.0412 1.29 2.22 M
LBTYK Liberty Global Ord C 3.3198 3.48 B 0.0313 0.95 1.51 M
CLDX Celldex Therapeutics 133.20 3.35 B 5.70 4.47 11.48 K
CRVL Corvel Cp 3.6633 3.29 B 0.09 2.52 127.13 K
AGYS Agilysys Inc 5.1468 3.25 B 0.5564 12.12 222.67 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
TSM Taiwan Semiconductor Manufacturing ADR 5.881 2.23 T 0.1018 1.76 13.64 M
LLY Eli Lilly and Company 21.3512 1.08 T 0.2163 1.02 5.84 M
JPM JP Morgan Chase & Company 22.1819 965.21 B 0.4625 2.13 59.05 M
V Visa Inc 13.8966 682.31 B 0.3171 2.34 19.99 M
MA Mastercard Inc 14.6777 496.73 B 0.3071 2.14 21.1 M
BAC Bank of America Corporation 9.4192 448.17 B 0.2233 2.43 358.38 M
CAT Caterpillar Inc 21.6171 392.84 B 0.4192 1.98 10.94 M
GE General Electric Company 39.6925 374.19 B 0.2738 0.69 18.15 M
HSBC HSBC Holdings Plc ADR 18.2389 356.84 B 0.0909 0.5 1.75 M
MS Morgan Stanley 19.3172 343.29 B 0.7462 4.02 31.68 M
GS Goldman Sachs Group 105.5571 303.58 B 3.125 3.05 11.06 M
NVS Novartis Ag ADR 20.2614 288.38 B 0.5134 2.6 2.06 M
WFC Wells Fargo & Company 14.9017 266.44 B 0.2602 1.78 83.13 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 3.4755 260.5 B 0.0722 2.12 1.89 M
SHEL Royal Dutch Shell Plc ADR 50.11 248.51 B 0.73 1.48 1.11 M
BAC-PL Bank of America Corporation 284.0996 242.53 B 5.1654 1.85 70.91 K
SAP SAP Ag ADR 29.6409 241.55 B 0.4567 1.56 1.29 M
AXP American Express Company 18.2729 232.07 B 0.1249 0.69 24.3 M
BML-PJ Bank of America Corporation 6.5721 230.5 B 0.1956 3.07 105.86 K
TM Toyota Motor Corp Ltd 51.556 223.45 B 0.3293 0.64 602.22 K
BHP BHP Billiton Ltd ADR 19.5688 221.59 B 0.3009 1.56 6.06 M
SAN Banco Santander ADR 4.1224 210.86 B 0.0548 1.35 2.09 M
NVO Novo Nordisk A/S ADR 8.5932 206.54 B 0.1807 2.15 145.05 K
TTE Totalenergies Se ADR 12.5158 193.15 B 0.2258 1.84 1.6 M
SCHW The Charles Schwab Corp 13.8296 191.41 B 0.0885 0.64 13.54 M
DIS Walt Disney Company 19.2487 180.96 B 0.1851 0.97 9.8 M
T American Telephone and Telegraph Inc. 6.4899 168.43 B 0.1342 2.11 41.86 M
DE Deere & Company 28.2985 165.3 B 0.2307 0.82 4.43 M
CRM Salesforce.com Inc 9.3157 164.92 B 0.1256 1.37 9.31 M
RIO Rio Tinto Plc ADR 12.6529 159.76 B 0.4941 4.06 3.94 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 4.4451 158.1 B 0.0495 1.13 578.44 K
SCCO Southern Copper Corp 9.9573 156.51 B 0.2813 2.91 4.18 M
COP ConocoPhillips 17.6269 149.59 B 0.3504 2.03 20.63 M
SONY Sony Group Corp ADR 4.2653 138.65 B 0.0809 1.93 4.35 M
COF Capital One Financial Corp 16.4034 137.32 B 0.5504 3.47 9.78 M
PLD Prologis Inc 9.9251 137.27 B 0.0522 0.53 3.18 M
GLW Corning Inc 10.3193 136.56 B 0.1144 1.12 8.78 M
UL Unilever Plc ADR 16.0157 136.53 B 0.2233 1.41 1.08 M
PH Parker-Hannifin Corp 30.7232 133.51 B 0.2183 0.72 1.96 M
CB Chubb Ltd 26.2384 132.91 B 0.299 1.15 2.36 M
SYK Stryker Corp 32.7455 130.83 B 0.2355 0.72 1.72 M
SPGI S&P Global Inc 22.0197 124.6 B 0.6486 3.03 2 M
PGR Progressive Corp 8.4026 121.43 B 0.0576 0.69 4.93 M
NEM Newmont Mining Corp 28.994 120.32 B 1.0175 3.64 6.3 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 9.2669 118.88 B 0.3071 3.43 18.33 M
MDT Medtronic Inc 21.9921 113.59 B 0.1186 0.54 9.53 M
ENB Enbridge Inc 7.3658 112.02 B 0.114 1.57 659.2 K
PBR-A Petróleo Brasileiro S.A. - Petrobras 15.2085 110.43 B 0.6081 4.16 7.61 M
BP BP Plc ADR 19.0731 110.3 B 0.1053 0.56 5.26 M
PNC PNC Bank 24.6143 101.82 B 0.4334 1.79 4.76 M
ING ING Groep N.V. ADR 5.3188 101.73 B 0.0439 0.83 1.17 M
USB U.S. Bancorp 10.5556 101.54 B 0.2119 2.05 21.59 M
PWR Quanta Services 21.3647 101.15 B 0.2757 1.31 2.08 M
GSK Glaxosmithkline Plc ADR 15.6949 101.04 B 0.3062 1.99 1.67 M
VLO Valero Energy Corp 9.4584 100.29 B 0.1771 1.91 14.68 M
CNQ Canadian Natural Resources 6.506 98.13 B 0.1564 2.46 11.04 M
EQNR Equinor ASA ADR 8.5481 96.3 B 0.0583 0.69 1.81 M
BCS Barclays Plc ADR 9.8609 94.65 B 0.1617 1.67 2.87 M
FCX Freeport-Mcmoran Inc 16.9219 93.56 B 0.7173 4.43 46.5 M
AEM Agnico-Eagle Mines Ltd 39.1739 91.33 B 1.7388 4.64 2.9 M
UPS United Parcel Service 26.7364 89.79 B 0.2039 0.77 5.78 M
WMB Williams Companies 5.3188 89.34 B 0.0653 1.24 6.99 M
ICE Intercontinental Exchange 18.2906 87.15 B 0.1946 1.08 7.71 M
SPG Simon Property Group 22.9353 87 B 0.3811 1.69 5.92 M
CMI Cummins Inc 21.3097 86.95 B 0.5893 2.84 2.58 M
MCO Moody's Corp 20.5975 84.59 B 0.5489 2.74 2.62 M
ITW Illinois Tool Works Inc 23.1946 82.87 B 0.3252 1.42 4.04 M
AMT American Tower Corp 21.5871 81.17 B 0.4487 2.12 3.65 M
FDX Fedex Corp 41.7237 80.28 B 0.5755 1.4 4.79 M
SLB Schlumberger N.V. 35.8815 77.26 B 0.6597 1.87 9.14 M
SU Suncor Energy Inc 17.0625 77.26 B 0.4746 2.86 11.07 M
MSI Motorola Solutions 19.762 76.96 B 0.7564 3.98 8.54 M
BSX Boston Scientific Corp 9.51 74.91 B 0.27 2.92 42.01 M
DLR Digital Realty Trust 16.9653 74.43 B 0.1179 0.7 988.2 K
DB Deutsche Bank Ag 33.4381 72.12 B 0.572 1.74 1.45 M
APD Air Products and Chemicals 46.0801 68.03 B 0.9327 2.07 1.88 M
TFC Truist Financial Corp 11.9554 66.02 B 0.0828 0.7 8.35 M
ALL Allstate Corp 16.0689 65.86 B 0.2395 1.51 4.19 M
CRH CRH Plc ADR 14.4077 65 B 0.0985 0.69 61.8 K
AJG Arthur J. Gallagher & Company 13.9898 64.98 B 0.2501 1.82 1.01 M
MET Metlife Inc 19.607 61.94 B 0.3602 1.87 8.49 M
NUE Nucor Corp 27.8608 61.87 B 0.3548 1.29 6.51 M
AFL Aflac Inc 10.0449 61.64 B 0.3031 3.11 9.25 M
PSA Public Storage 33.6773 61.39 B 0.2003 0.6 1.99 M
RELX Relx Plc ADR 4.3341 60.48 B 0.1313 3.12 191.2 K
WPM Wheaton Precious Metals 6.7772 59.89 B 0.1982 3.01 7.17 M
O Realty Income Corp 9.4481 59.56 B 0.1147 1.23 1.72 M
VALE Vale S.A. ADR 6.4692 58.73 B 0.2137 3.42 26.11 M
OXY Occidental Petroleum Corp 37.7832 57.68 B 0.8192 2.22 7.11 M
TAK Takeda Pharmaceutical Co. Ltd ADR 8.6643 55.54 B 0.1066 1.25 15.79 K
MT Arcelormittal ADR 53.8819 55.2 B 2.3273 4.51 3.39 M
DEO Diageo Plc ADR 35.1896 52.82 B 0.2711 0.78 737.4 K
STT State Street Corp 30.4977 52.15 B 0.2993 0.99 6.93 M
AMP Ameriprise Financial Services 16.148 50.41 B 0.1544 0.97 4.76 M
WAB Wabtec Corp 15.3621 50.33 B 0.1674 1.1 1.34 M
AU Anglogold Ashanti Ltd ADR 29.0405 48.08 B 0.8306 2.94 2.49 M
CBRE CBRE Group Inc 8.74 43.77 B 1.08 14.1 10.19 M
PRU Prudential Financial Inc 18.8713 43.04 B 0.3808 2.06 4.84 M
CCJ Cameco Corp 19.9624 42.57 B 0.9622 5.06 3.17 M
A Agilent Technologies 11.7405 42.16 B 0.0949 0.81 3.58 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
ELVA Electrovaya Inc 6.00 2.25 60 468.02 K
ORIO ORIO 73.4694 14.6939 25 594
TLG Troilus Gold Corp 48.00 8.00 20 203
TXG Torex Gold Resources Inc 4.9786 0.7966 19.05 51 K
SGY Surge Energy Inc 7.9489 1.0514 15.24 35
CRRX Carerx Corp 7.0846 0.5904 9.09 75
TLO Talon Metals Corp 3.4586 0.2276 7.04 550
TRX Trx Gold Corporation 3.36 0.22 7.01 138.92 K
TECK-B Teck Resources Limited 13.3652 0.8091 6.44 9.2 M
IMG Iamgold Corp 10.3054 0.5756 5.92 2.29 M
TXP Touchstone Exploration Inc 38.1518 2.1287 5.91 293.81 K
SDE Spartan Delta Corp 69.4189 3.471 5.26 20
FLNT Flint Corp 8.00 0.40 5.26 4.5 K
CCO Cameco Corp 23.0114 1.1331 5.18 1.26 M
K Kinross Gold Corp 17.3706 0.8469 5.13 2.57 M
ELD Eldorado Gold 44.7578 2.1634 5.08 2.82 M
AGI Alamos Gold Inc Cls A 7.8981 0.38 5.05 718.79 K
AEM Agnico Eagle Mines Ltd 44.5599 2.0113 4.73 769.64 K
GSY Goeasy Ltd 5.114 0.2298 4.7 13.86 K
ABX Barrick Mining Corp 28.1763 1.241 4.61 3.25 M
SSRM Ssr Mining Inc 19.9587 0.7757 4.04 153.9 K
HBM Hudbay Minerals Inc 6.7926 0.2111 3.21 835.4 K
NG Novagold Res Inc 3.9482 0.1209 3.16 597.85 K
PBH Premium Brands Holdings Corp 4.5832 0.1399 3.15 24.96 K
TECK-A Teck Resources Limited 14.6088 0.445 3.14 3.9 K
SVM Silvercorp Metals Inc 3.0899 0.0924 3.08 663.7 K
WPM Wheaton Precious Metals Corp 7.7479 0.2288 3.04 1.76 M
EFR Energy Fuels Inc 17.00 0.50 3.03 4.75 K
SU Suncor Energy Inc 19.6694 0.5754 3.01 5.87 M
PIF Polaris Infrastructure Inc 671.9256 19.1978 2.94 4
NOA North American Construction Group Ltd 4.8334 0.1311 2.79 16.2 K
HBP Helix Biopharm 7.40 0.20 2.78 5.48 K
OCG Outcrop Silver & Gold Corp 3.90 0.10 2.63 2.6 K
SEA Seabridge Gold Inc 20.8968 0.5291 2.6 14.61 K
CNQ Canadian Natural Resources Ltd. 7.8098 0.1841 2.41 8.59 M
FNV Franco-Nevada Corp 22.2652 0.5178 2.38 1.03 M
NDM Northern Dynasty Minerals Ltd 8.28 0.19 2.35 85.3 K
MFC-PC Manulife Finl Srs 3 Prf 7.4498 0.1692 2.32 47.58 K
BCE-PS Bce Inc Pref S 7.2187 0.1623 2.3 2.34 K
PGIC-PA Premium Global Income Split Corp 5.0793 0.1123 2.26 5.39 K
USA Americas Silver Corp 13.80 0.30 2.22 7.51 K
CHR Chorus Aviation Inc 19.6866 0.396 2.05 328.7 K
ESM Euro Sun Mining Inc 4.541 0.0908 2.04 7.82 K
BB Blackberry Ltd 80.30 1.59 2.02 1.51 M
ELF-PF E-L Financial Corp Ltd Pref F 7.0454 0.1234 1.78 3.12 K
RFA RFA Financial Inc. 15.0898 0.2641 1.78 33.97 K
POW-PA Power Corporation of Canada Pref A 8.0841 0.1408 1.77 3.36 K
D-UN Dream Office Real Estate Investment Trust 12.7602 0.2056 1.64 77.89 K
KEY Keyera Corp 3.2869 0.0517 1.6 357.24 K
DSG Descartes Sys 4.50 0.07 1.58 27.98 K
PAAS Pan American Silver Corp 16.1618 0.2451 1.54 197.09 K
MX Methanex Corp 9.8074 0.1454 1.5 284.43 K
GIB-A CGI Inc 10.2464 0.1486 1.47 470.03 K
TRZ Transat At Inc 10.44 0.15 1.46 41.72 K
ENB-PA Enbridge Inc Pref A 9.5987 0.1378 1.46 6.81 K
MDI Major Drilling Grp 5.5906 0.0777 1.41 149.19 K
OBE Obsidian Energy Ltd 98.49 1.33 1.37 1.41 M
ENB Enbridge Inc 8.3603 0.1125 1.36 929.12 K
RCI-B Rogers Communications Inc 15.7071 0.2091 1.35 3.53 M
TA Transalta Corp 11.9356 0.1574 1.34 825.11 K
BCE BCE Inc 9.1776 0.1157 1.28 4.13 M
BBD-PC Bombardier Inc Pref C 4.5221 0.0551 1.23 1.55 K
ITH International Tower Hill Mines Ltd 3.30 0.04 1.23 93.9 K
ELF-PG E-L Financial Corp Ltd Pref G 6.359 0.0764 1.22 2.38 K
WCN Waste Connections Inc 13.8685 0.1648 1.2 222.24 K
MFI Maple Leaf Foods 4.9724 0.0586 1.19 74.86 K
WTE Westshore Terminals Investment Corp 4.5235 0.0525 1.17 384.29 K
MRT-UN Morguard Real Estate Investment Trust 3.4254 0.0386 1.14 23.13 K
QBR-B Quebecor Inc 3.5681 0.0395 1.12 376.4 K
DGS-PA Dividend Growth Split Corp Pref A 3.6861 0.0402 1.1 3.49 K
PPL Pembina Pipeline Corp 4.8589 0.0493 1.03 309.31 K
IMO Imperial Oil 31.7198 0.3202 1.02 867.03 K
QBR-A Quebecor Inc 3.5674 0.0358 1.01 5.4 K
DFN-PA Dividend 15 Split Corp Pref A 3.8135 0.0361 0.96 8.48 K
BN-PM Brookfield Corporation 6.1201 0.0578 0.95 6.03 K
ATRL Atkinsrealis Group Inc 34.2914 0.3169 0.93 276.24 K
CFP Canfor Corp 5.49 0.05 0.92 227.8 K
BCE-PZ Bce Inc Pref Z 6.4949 0.0545 0.85 7.74 K
BDT Bird Construction Inc 3.344 0.0278 0.84 61.8 K
ACO-X ATCO Ltd 10.9642 0.0889 0.82 81.81 K
TCL-A Transcontinental Inc 3.522 0.0284 0.81 304.06 K
PWF-PF Power Financial 5.25 Sr E Prf 7.7696 0.0616 0.8 2.42 K
FSY Forsys Metals Corp 5.23 0.04 0.77 81.07 K
LNR Linamar Corp 8.7771 0.0662 0.76 199.31 K
BCE-PI BCE Inc Pref AI 7.7423 0.0549 0.71 5.35 K
BHC Bausch Health Companies Inc 13.5833 0.0934 0.69 667.78 K
OVV Ovintiv Inc 100.182 0.6736 0.68 357.32 K
AIM Aimia Inc 7.2594 0.0451 0.63 603.6 K
BTE Baytex Energy Corp 11.443 0.0707 0.62 671.76 K
FTT Finning Intl 10.2842 0.0633 0.62 508.7 K
WJX Wajax Corp 5.5862 0.0309 0.56 42.01 K
CU Canadian Utilities Ltd Cl A NV 9.2259 0.0504 0.55 349.61 K
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 5.0902 0.0266 0.53 5.25 K
PWF-PH Power Financial Corp Pref H 8.1098 0.0407 0.5 1.31 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
MBGAF Mercedes-Benz Group AG 23.707 50.19 B 1.0124 4.46 830.3 K
BRDCY Bridgestone Corporation 4.4085 32 B 0.0367 0.84 4.68 K
GAMI GAMCO Investors Inc 18.6077 543.78 M 0.5574 3.09 96.38 K
NTPIF Nam Tai Property Inc. 4.18 265.68 M 0.04 0.97 149.95 K
HSTC HST Global Inc 18.00 91.93 M 0.15 0.84 1 K
ELCO Elcom International Inc 24.20 16.57 M 11.00 83.33 4
HEWA Healthwarehouse.Com 3.40 5.7 M 0.38 12.58 6.94 K
SEII Sharing Economy International Inc 5100.0049 586.43 K 240.00 4.94 2
GRLF Green Leaf Innovations Inc 4.50 93.34 K 0.50 12.5 1.61 M
WNBD Winning Brands Corporation 10.50 27.12 K 1.75 20 168.93 K
MMMM Quad M Solutions Inc 10.00 21.74 K 2.00 25 9 K
XDSL mPhase Technologies Inc 176.00 16.8 K 75.50 75.12 9.4 K
CDVIQ Cal Dive International Inc 7.93 9.86 K 0.18 2.32 816.43 K
STTO SITO Mobile Ltd. 10.70 5.13 K 0.20 1.9 174
TXCCQ TranSwitch Corporation 3.6539 4.66 K 0.0748 2.09 13.56 K
SIMPQ Simply Inc 264.25 1.55 K 1.75 0.67 376
SPOI SPO Networks Inc 9.00 1.24 K 1.00 12.5 12
CYRNQ CYRNQ 38.40 799 0.40 1.05 1.28 K
SPDC Speed Commerce Inc 20.00 603 0.80 4.17 10.69 K
PRXIQ Premier Exhibitions Inc 7.20 491 0.20 2.86 6.65 K
YVRLF Liquid Media Group Ltd. 20.90 482 0.90 4.5 57
SYNE Synthesis Energy Systems Inc 69.76 157 4.48 6.86 3.47 K
PARD Poniard Pharmaceuticals Inc 177.20 149 7.20 4.24 4.88 K
IGNT Ingen Technologies Inc 11.00 3.10 39.24 147.23 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
REVX Rev Exploration Corp. 9.00 3.00 50 120
SR Strategic Resources Inc 18.00 4.50 33.33 178
SNV Sonoro Energy Ltd 64.00 12.00 23.08 1.16 K
WLR Walker Lane Resources Ltd. 29.75 5.25 21.43 194
MEX Mexican Gold Mining Corp 14.00 2.00 16.67 1.02 K
PURO Platauro Metals Corp. 23.3723 3.3389 16.67 614
MVI-H Monitor Ventures Inc 10.00 1.25 14.29 60
FUSE Fuse Cobalt Inc 80.00 10.00 14.29 5
CKG Chesapeake Gold Corp 4.30 0.29 7.23 8.28 K
AVCR Avricore Health Inc 9.20 0.60 6.98 1.17 K
JSPX JasperX Technologies Inc. 170.00 10.00 6.25 180
SC-H Serrano Resources Ltd 15.00 0.50 3.45 4.63 K
BQE BQE Water Inc 48.00 1.50 3.23 64.44 K
EON EON Lithium Corp. 48.00 1.00 2.13 1.21 K
ZYUS ZYUS Life Sciences Corporation 5.21 0.10 1.96 200
© 2026 - CastFwd Corp.