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

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

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
NHC National Healthcare Corp 23.1852 3.3 B 0.4365 1.92 21.6 K 500.8 K
UUUU Energy Fuels Inc 14.88 1.77 B 0.58 4.06 20 297.6
BHB Bar Harbor Bankshares 8.6526 693.94 M 0.9223 11.93 36.23 K 313.44 K
BKTI Bk Technologies Inc 5.5014 252.1 M 0.2791 5.34 2.26 K 12.43 K
PLX Protalix Biotherapeutics 48.80 238.49 M 3.70 8.2 196.7 K 9.6 M
BCV Bancroft Convertible Fund 4.3737 119.42 M 0.0663 1.54 5.6 K 24.49 K
DXR Daxor Corp 7.7249 49.39 M 0.0826 1.08 100 772.49
FSP Franklin Street Properties 5.2168 43.84 M 0.1564 3.09 613.6 K 3.2 M
NNVC Nanoviricides Inc 40.60 34.48 M 0.70 1.75 501 20.34 K
CKX Ckx Lands 10.7618 32.52 M 0.4677 4.54 400 4.3 K
BRN Barnwell Industries 3.7443 12.31 M 0.0287 0.77 9.13 K 34.17 K
INUV Inuvo Inc 28.00 6.35 M 1.00 3.7 809 22.65 K
GBR New Concept Energy Inc 5.30 4.06 M 0.10 1.92 5.15 K 27.3 K
PW Power REIT 9.1424 2.45 M 0.0854 0.94 1.09 K 9.93 K
ITP IT Tech Packaging Inc 22.5546 978.9 K 1.1666 5.45 1.62 K 36.47 K
ENSV Enservco Corpporation 13.50 29.09 K 0.60 4.65 3.57 K 48.15 K
IPB Merrill Lynch & Company 6.2379 0.1169 1.91 5.2 K 32.44 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
HRC US Midwest Domestic Hot-Rolled Coil Steel 445.00 19.00 4.46 10 4.45 K
HE Lean Hogs 60.65 0.67 1.12 2.45 K 148.77 K
GC Gold 928.80 4.80 0.52 57 52.94 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
COST Costco Wholesale 32.1709 483.99 B 0.7462 2.37 4.75 M 152.67 M
AMAT Applied Materials 8.5842 302.32 B 0.0915 1.08 27.01 M 231.88 M
AZN Astrazeneca Plc ADR 21.3267 285.96 B 0.3352 1.6 910.3 K 19.41 M
AMGN Amgen Inc 35.2073 252.64 B 0.3923 1.13 7.25 M 255.12 M
KLAC K L A-Tencor Corp 14.5912 204.96 B 0.2965 2.07 6.14 M 89.56 M
PEP Pepsico Inc 34.5729 193.86 B 0.4721 1.38 8.89 M 307.24 M
VZ Verizon Communications Inc 11.7647 192.93 B 0.0697 0.6 13.95 M 164.08 M
QCOM Qualcomm Inc 29.7817 189.54 B 0.3426 1.16 16.58 M 493.8 M
WDC Western Digital Cp 15.8431 116.49 B 0.0841 0.53 8.49 M 134.58 M
SNY Sanofi-Aventis S.A. ADR 15.8205 116.12 B 0.3082 1.99 1.91 M 30.19 M
CMCSA Comcast Corporation 4.4719 88.06 B 0.0251 0.56 31.73 M 141.89 M
MDLZ Mondelez Intl Inc 17.5259 84.25 B 0.3182 1.85 11.41 M 200.02 M
NTES Netease Inc ADR 5.2643 78.52 B 0.059 1.13 7.73 M 40.7 M
ROST Ross Stores Inc 8.1594 76.1 B 0.1542 1.93 8.17 M 66.63 M
MPWR Monolithic Power Sys 19.0193 70.59 B 0.1709 0.91 352.4 K 6.7 M
AEP American Electric Power Company 15.0994 70.19 B 0.3494 2.37 4.86 M 73.45 M
KMB Kimberly-Clark Corp 34.506 65.78 B 0.2138 0.62 2.79 M 96.17 M
EBAY Ebay Inc 6.141 52.74 B 0.0411 0.67 42.49 M 260.94 M
XEL XCEL Energy Inc 10.3888 52.31 B 0.1344 1.31 2.18 M 22.69 M
MSTR Strategy 5.185 48.43 B 0.252 5.11 1.81 M 9.37 M
TRI Thomson Reuters Corporation Common Shares 17.4397 47.36 B 0.1626 0.94 135.9 K 2.37 M
PAYX Paychex Inc 14.2734 41 B 0.1366 0.97 3.56 M 50.87 M
UAL United Airlines Holdings Inc 3.34 36.14 B 0.03 0.91 7.33 M 24.5 M
ACGL Arch Capital Grp Ltd 6.2908 35.56 B 0.1459 2.37 2.75 M 17.27 M
ODFL Old Dominion Freight Line Inc 4.8864 35.37 B 0.0709 1.47 3.55 M 17.35 M
NTRS Northern Trust Corp 35.4376 32.18 B 0.9097 2.63 2.84 M 100.69 M
RYAAY Ryanair Hlds Plc ADR 9.2287 29.98 B 0.2914 3.26 1.34 M 12.35 M
CINF Cincinnati Financial 12.6898 29.21 B 0.3001 2.42 1.32 M 16.76 M
FLEX Flextronics Intl Ltd 3.0259 28.86 B 0.0364 1.22 6.97 M 21.1 M
VRSN Verisign Inc 15.5409 28.03 B 0.4026 2.66 4.56 M 70.81 M
ULTA Ulta Beauty Inc 10.8387 27.83 B 0.3263 3.1 252.7 K 2.74 M
CASY Casey's General Stor 21.9944 26.12 B 0.3621 1.67 472.43 K 10.39 M
FCNCA First Citizens Bancs 122.8485 25.76 B 1.9646 1.63 27.7 K 3.4 M
EXPD Expeditors Intl 26.5518 25.26 B 0.3889 1.49 1.8 M 47.87 M
PFG Principal Financial Group Inc 10.5318 23.99 B 0.4064 4.01 4.84 M 50.94 M
TROW T Rowe Price Group 22.8037 23.09 B 0.2342 1.04 3.23 M 73.69 M
LNT Alliant Energy Corp 7.3247 18.95 B 0.1746 2.44 1.11 M 8.15 M
HST Host Marriott Financial Trust 4.5586 17.73 B 0.2605 6.06 15.13 M 68.96 M
PAA Plains All American Pipeline LP 6.5696 17.15 B 0.0336 0.51 502.8 K 3.3 M
CHRW C.H. Robinson Ww 35.4219 15.58 B 0.5154 1.48 1.17 M 41.34 M
MKSI Mks Instruments Inc 11.2083 14.98 B 0.246 2.24 515.2 K 5.77 M
LOGI Logitech Int S.A. 9.863 14.27 B 0.1386 1.43 758.28 K 7.48 M
REG Regency Centers Corp 17.7135 14.16 B 0.6274 3.67 1.73 M 30.66 M
ERIE Erie Indemnity Company 21.998 14.12 B 0.2791 1.29 118.9 K 2.62 M
CSGP Costar Group Inc 3.889 12.11 B 0.03 0.78 1.89 M 7.35 M
ENSG The Ensign Group IN 3.3092 10.88 B 0.0484 1.48 128.15 K 424.07 K
UHAL A M E R C O 3.2435 10.85 B 0.0198 0.61 443 K 1.44 M
WTFC Wintrust Financial Corp 12.7679 10.42 B 0.1975 1.57 234.25 K 2.99 M
UMBF Ump Financial Corp 28.2406 10.14 B 0.1939 0.69 271.6 K 7.67 M
LFUS Littelfuse Inc 17.1392 10.08 B 0.1192 0.7 110.57 K 1.9 M
MDGL Madrigal Pharmaceuticals Inc 80.85 9.88 B 0.70 0.87 1.93 K 155.72 K
ZION Zions Bancorp 8.1854 9.63 B 0.0515 0.63 4.67 M 38.25 M
DRS Leonardo DRS, Inc. Common Stock 4.2495 9.51 B 0.2965 7.5 5.05 K 21.46 K
ONB Old National Bncp 5.4922 9.43 B 0.0537 0.99 579.8 K 3.18 M
AEIS Advanced Energy 9.2655 9.26 B 0.1078 1.18 271.3 K 2.51 M
CBC Central Bancompany, Inc. Class A Common Stock 4.4723 9.13 B 1.1351 34.01 25.1 K 112.25 K
COLB Columbia Banking Sys 5.3754 8.65 B 0.3447 6.85 160.9 K 864.9 K
TTMI TTM Technologies 8.51 8.04 B 0.32 3.91 692 K 5.89 M
VLY Valley National Bancorp 4.5251 7.91 B 0.0898 2.02 907.92 K 4.11 M
CBSH Commerce Bancshares 13.6183 7.89 B 0.1284 0.95 745.54 K 10.15 M
CYTK Cytokinetics 17.16 7.82 B 0.18 1.06 15.2 K 260.9 K
POOL Pool Corp 12.6644 7.65 B 0.0868 0.69 420.7 K 5.33 M
VICR Vicor Cp 6.8877 7.6 B 0.2612 3.94 46.81 K 322.42 K
AMRX Amneal Pharmaceuticals Inc 7.43 7.56 B 0.22 3.05 1.21 M 8.99 M
FORM Formfactor Inc 19.90 7.24 B 1.26 6.76 1.84 M 36.66 M
SNEX Stonex Group Inc 4.2222 6.89 B 0.0948 2.3 79.31 K 334.88 K
CPB Campbell Soup Company 17.2673 6.58 B 0.2849 1.68 1.77 M 30.51 M
KTOS Kratos Defns 8.30 6.54 B 0.20 2.47 6.29 K 52.21 K
UBSI United Bkshs Inc 9.3959 6.52 B 0.0991 1.07 204.2 K 1.92 M
HOMB Home Bancshares Inc 3.0856 5.98 B 0.0805 2.68 245.08 K 756.22 K
OZK Bank Ozk 3.5355 5.47 B 0.0412 1.18 549.64 K 1.94 M
NWE Northwestern Corp 11.6837 5.27 B 0.2753 2.41 220.44 K 2.58 M
HWC Hancock Whitney Corp 19.2124 5.21 B 0.1237 0.65 99.7 K 1.92 M
MMSI Merit Medical Sys 12.928 5.19 B 0.088 0.69 132.24 K 1.71 M
VSEC V S E Cp 11.3512 5.15 B 0.2447 2.2 28.68 K 325.58 K
CACC Credit Acceptance 24.03 5.1 B 1.80 8.1 36.23 K 870.73 K
MRCY Mercury Sys Inc 9.9964 5.08 B 1.2989 14.93 237.57 K 2.37 M
LIVN Livanova Plc OR Sh 16.93 4.97 B 0.17 1.01 258.19 K 4.37 M
CVCO Cavco Inds Inc 27.38 4.9 B 0.28 1.03 13.92 K 381.1 K
OPCH Option Care Health Inc 23.56 4.75 B 0.28 1.2 147.96 K 3.49 M
TFSL Tfs Financial Corp 5.3523 4.57 B 0.0692 1.31 585.46 K 3.13 M
FULT Fulton Financial Cor 3.0984 4.51 B 0.0757 2.5 1.32 M 4.09 M
UCB United Community Banks, Inc. 22.3349 4.46 B 0.2207 1 86.04 K 1.92 M
GLNG Golar Lng Ltd 5.158 4.39 B 0.0652 1.28 236.83 K 1.22 M
CRVL Corvel Cp 3.8583 4.37 B 0.025 0.65 288.14 K 1.11 M
CATY Cathay Genl Bncp 6.8163 4.35 B 0.3687 5.72 902.2 K 6.15 M
FFIN First Finl Bkshs Inc 5.8965 4.34 B 0.0522 0.89 440.4 K 2.6 M
SLGN Silgan Holdings 10.7291 4.3 B 0.1466 1.39 1.66 M 17.77 M
IPAR Inter Parfums Inc 5.2878 4.19 B 0.131 2.54 81.25 K 429.63 K
LBTYB Liberty Global Ord B 6.9237 4.08 B 0.2148 3.2 223 1.54 K
WSFS WSFS Financial Corp 7.7745 4.04 B 0.3046 4.08 41.7 K 324.2 K
BANF Bancfirst Corp 11.852 3.99 B 0.0856 0.73 63 K 746.68 K
INDB Independent Bk Corp 12.3043 3.94 B 0.2512 2.08 93.5 K 1.15 M
DORM Dorman Products Inc 6.8648 3.89 B 0.0383 0.56 72.09 K 494.91 K
SFNC Simmons First Natl 8.113 3.37 B 0.0608 0.76 79 K 640.93 K
BELFB BEL Fuse Inc Cl B 12.6406 3.37 B 0.7915 6.68 32.7 K 413.35 K
USLM U S Lime & Mineral 7.4809 3.28 B 0.0916 1.24 65.5 K 490 K
CLMT Calumet Specialty Pr 8.2044 3.2 B 0.0691 0.85 107.33 K 880.6 K
OTTR Otter Tail Corp 11.8781 3.16 B 0.1625 1.39 150.29 K 1.79 M
SKYW Skywest Inc 9.5294 3.14 B 0.3826 4.18 423.16 K 4.03 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
JPM JP Morgan Chase & Company 21.5726 910.4 B 0.2184 1.02 60.66 M 1.31 B
V Visa Inc 13.4531 785.56 B 0.1308 0.98 23.4 M 314.81 M
JNJ Johnson & Johnson 34.6383 682.52 B 0.3915 1.14 12.88 M 446.12 M
PG Procter & Gamble Company 33.7538 389.46 B 0.6858 2.07 16.04 M 541.44 M
UNH Unitedhealth Group Inc 18.7955 363.01 B 0.1405 0.75 7.91 M 148.64 M
MRK Merck & Company 15.0803 362.27 B 0.4758 3.26 24.25 M 365.64 M
PM Philip Morris International Inc 20.215 306.52 B 0.554 2.82 7.84 M 158.55 M
HSBC HSBC Holdings Plc ADR 17.936 304.63 B 0.0951 0.53 1.53 M 27.48 M
NVS Novartis Ag ADR 19.4312 302.65 B 0.1775 0.92 682.77 K 13.27 M
RY Royal Bank of Canada 21.3935 280.54 B 0.1507 0.71 817.4 K 17.49 M
RTX Raytheon Technologies 21.7836 267.68 B 0.2825 1.31 9.98 M 217.46 M
GS Goldman Sachs Group 109.4971 263.51 B 2.2204 2.07 11.76 M 1.29 B
BML-PG Bank of America Corporation 6.159 261.08 B 0.1921 3.22 27.19 K 167.49 K
TMO Thermo Fisher Scientific Inc 37.5784 259.15 B 0.6811 1.85 2.96 M 111.41 M
BML-PH Bank of America Corporation 6.1639 258.48 B 0.3281 5.62 33.06 K 203.8 K
TM Toyota Motor Corp Ltd 51.8716 246.97 B 1.0428 2.05 404.06 K 20.96 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 3.4644 244.81 B 0.0778 2.3 817.7 K 2.83 M
BML-PL Bank of America Corporation 5.8862 234.81 B 0.0533 0.91 13.47 K 79.3 K
AXP American Express Company 18.5134 213.28 B 0.984 5.61 20.58 M 380.92 M
DIS Walt Disney Company 19.4253 204.15 B 0.2103 1.09 14.45 M 280.74 M
TD Toronto Dominion Bank 12.633 202.17 B 0.2355 1.9 2.42 M 30.53 M
MCD McDonald's Corporation 36.6132 193.63 B 0.3409 0.94 7.53 M 275.81 M
WELL Welltower Inc 16.6156 179.68 B 0.6471 4.05 2.48 M 41.28 M
NEE Nextera Energy 9.2458 178.88 B 0.068 0.74 9.73 M 89.99 M
PFE Pfizer Inc 6.832 164.33 B 0.0422 0.62 57.9 M 395.56 M
SCHW The Charles Schwab Corp 13.7008 158.61 B 0.1932 1.43 12.89 M 176.65 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 3.9749 152.85 B 0.1164 3.02 88.25 K 350.78 K
TJX TJX Companies 6.1961 149.57 B 0.2206 3.69 23.92 M 148.19 M
T American Telephone and Telegraph Inc. 6.5267 149.42 B 0.0552 0.85 25.57 M 166.88 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 4.7036 142.56 B 0.0646 1.39 468.2 K 2.2 M
UL Unilever Plc ADR 15.6283 142.19 B 0.1182 0.76 708 K 11.06 M
CB Chubb Ltd 27.1243 142.04 B 0.6767 2.56 2.6 M 70.49 M
LMT Lockheed Martin Corp 47.9773 139.55 B 0.5841 1.23 1.8 M 86.25 M
PGR Progressive Corp 8.5465 136.43 B 0.213 2.56 4.43 M 37.89 M
SPGI S&P Global Inc 22.3892 135.82 B 0.2338 1.06 1.64 M 36.79 M
BTI British American Tobacco Industries ADR 10.8578 131.15 B 0.3244 3.08 194.4 K 2.11 M
MO Altria Group 6.5574 129.62 B 0.1262 1.96 15.53 M 101.85 M
LOW Lowe's Companies 13.9018 127.62 B 0.1842 1.34 11.81 M 164.24 M
PLD Prologis Inc 10.6934 124.99 B 0.3651 3.53 3.71 M 39.63 M
MCK Mckesson Corp 38.244 124.35 B 0.3515 0.93 2.87 M 109.63 M
SYK Stryker Corp 31.6573 118.92 B 0.4224 1.35 1.43 M 45.19 M
COF Capital One Financial Corp 16.2639 116.46 B 0.1473 0.91 7.48 M 121.63 M
CVS CVS Corp 20.8825 114.88 B 0.1203 0.58 9.99 M 208.58 M
SO Southern Company 15.1832 107.66 B 0.3164 2.13 5.54 M 84.11 M
CM Canadian Imperial Bank of Commerce 9.8814 105.36 B 0.0495 0.5 560.2 K 5.54 M
VLO Valero Energy Corp 9.5098 104.57 B 0.0571 0.6 16.08 M 152.96 M
GSK Glaxosmithkline Plc ADR 15.1516 101.51 B 0.1251 0.83 1.08 M 16.43 M
DUK Duke Energy Corp 21.0095 100.26 B 0.302 1.46 1.74 M 36.58 M
ICE Intercontinental Exchange 18.7872 99.4 B 0.1604 0.86 7.02 M 131.92 M
GD General Dynamics Corp 36.6267 98.11 B 0.2105 0.58 1.87 M 68.35 M
MMM 3M Company 30.836 96.24 B 0.2135 0.7 6.93 M 213.59 M
UPS United Parcel Service 27.8353 93.99 B 0.3058 1.11 4.4 M 122.5 M
ELV Elevance Health Inc 39.7132 92.88 B 0.1986 0.5 3.91 M 155.2 M
PNC PNC Bank 23.6156 91.67 B 0.4459 1.92 5.85 M 138.09 M
KKR KKR & Co. LP 3.4854 89.77 B 0.0453 1.32 1.8 K 6.27 K
SPG Simon Property Group 22.9813 88.68 B 0.7944 3.58 6.38 M 146.57 M
MCO Moody's Corp 21.6626 87.34 B 0.6226 2.96 2.67 M 57.75 M
SHW Sherwin-Williams Company 14.8208 84.89 B 0.6924 4.9 6.4 M 94.79 M
TRV The Travelers Companies Inc 27.0639 82.61 B 0.5014 1.89 5.2 M 140.75 M
NOC Northrop Grumman Corp 28.6048 78.01 B 0.2426 0.86 2.61 M 74.76 M
CL Colgate-Palmolive Company 24.9018 77.82 B 0.77 3.19 10.62 M 264.58 M
RSG Republic Services 16.7252 77.07 B 0.1746 1.05 1.58 M 26.34 M
BCS Barclays Plc ADR 11.0913 75.92 B 0.1155 1.05 2.96 M 32.79 M
NSC Norfolk Southern Corp 25.2556 74.85 B 0.1632 0.65 3.75 M 94.63 M
FDX Fedex Corp 46.0728 74.78 B 1.4141 3.17 5.14 M 236.97 M
AJG Arthur J. Gallagher & Company 13.6959 71.1 B 0.0845 0.62 592.6 K 8.12 M
AON AON Plc 31.2862 70.74 B 0.6863 2.24 2.3 M 71.83 M
DLR Digital Realty Trust 18.6249 70.63 B 0.5993 3.32 1.86 M 34.58 M
APD Air Products and Chemicals 45.8105 70.41 B 0.3643 0.8 1.48 M 67.97 M
GWW W.W. Grainger 62.26 70.34 B 1.2788 2.1 1.02 M 63.47 M
GS-PA The Goldman Sachs Group Inc 7.0622 69.75 B 0.0523 0.75 24.73 K 174.66 K
RELX Relx Plc ADR 4.3127 69.48 B 0.1869 4.53 173.2 K 746.96 K
TAK Takeda Pharmaceutical Co. Ltd ADR 8.6199 67.48 B 0.1111 1.31 16.72 K 144.12 K
GS-PD The Goldman Sachs Group Inc 6.7613 66.88 B 0.0603 0.9 61.2 K 413.77 K
ALL Allstate Corp 16.9038 65.99 B 0.4448 2.7 5.44 M 91.89 M
CAH Cardinal Health 14.1902 64.41 B 0.1223 0.87 2.51 M 35.62 M
MET Metlife Inc 19.2535 64.29 B 0.5471 2.92 5.84 M 112.43 M
AFL Aflac Inc 9.9783 62.7 B 0.1765 1.8 8.43 M 84.07 M
PSA Public Storage 35.7181 62.28 B 1.3371 3.89 2.63 M 93.88 M
NWG Natwest Group Plc ADR 7.4307 62.06 B 0.0663 0.9 570.43 K 4.24 M
TFC Truist Financial Corp 11.6241 59.79 B 0.2043 1.79 6.88 M 79.93 M
D Dominion Resources 16.5784 59.38 B 0.1485 0.9 2.54 M 42.07 M
BDX Becton Dickinson and Company 40.4137 58.76 B 0.7355 1.85 1.28 M 51.9 M
O Realty Income Corp 9.3903 56.52 B 0.2993 3.29 2.16 M 20.28 M
NKE Nike Inc 10.9472 56.09 B 0.1793 1.67 14.88 M 162.88 M
OKE Oneok Inc 6.0825 56.02 B 0.0354 0.59 1.43 M 8.69 M
ETR Entergy Corp 18.7286 53.49 B 0.196 1.06 2.11 M 39.55 M
AZO Autozone 153.02 52.34 B 3.02 2.01 801.3 K 122.61 M
SRE Sempra 14.6276 51.65 B 0.2249 1.56 2.6 M 38.03 M
VMRK Vivmark Residential 10.2322 49.47 B 0.2704 2.71 6.79 M 69.5 M
TRI Thomson Reuters Corp 17.8378 48.67 B 0.1664 0.94 130.87 K 2.33 M
VTR Ventas Inc 16.1751 47.41 B 0.6051 3.89 2.8 M 45.24 M
STT State Street Corp 31.6945 47.26 B 0.2449 0.78 7.09 M 224.62 M
CTA-PA E. I. du Pont de Nemours and Company 27.1675 46.05 B 0.6512 2.46 900 24.45 K
WAT Waters Corp 49.62 45.38 B 0.60 1.22 877.04 K 43.52 M
AMP Ameriprise Financial Services 16.6533 44.58 B 0.2737 1.67 3.19 M 53.16 M
ED Consolidated Edison Company of New York 19.3859 44.14 B 0.1291 0.67 2.07 M 40.05 M
HMC Honda Motor Company ADR 14.7387 43.51 B 0.3341 2.32 924.8 K 13.63 M
YUM Yum! Brands 21.1789 42.86 B 0.3646 1.75 6.25 M 132.35 M
PRU Prudential Financial Inc 18.8977 41.99 B 0.4178 2.26 5.35 M 101.09 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ESM Euro Sun Mining Inc 6.1758 0.3633 6.25 5.49 K 33.9 K
GRT-UN Granite Real Estate Investment Trust 4.1212 0.2087 5.33 7.37 K 30.38 K
BPO-PX Brookfield Office Properties Inc Pref X 3.5215 0.1643 4.89 1.7 K 5.99 K
MARI Marimaca Copper Corp 5.50 0.25 4.76 1.52 K 8.36 K
PWF-PG Power Financial Corp Pref G 8.602 0.3099 3.74 7.64 K 65.72 K
LNF Leons Furniture 5.3559 0.1741 3.36 2.04 K 10.94 K
ELF-PF E-L Financial Corp Ltd Pref F 7.1513 0.2284 3.3 450 3.22 K
TGO Terago Inc 4.90 0.15 3.16 800 3.92 K
QBR-A Quebecor Inc 3.8404 0.113 3.03 3.73 K 14.32 K
EFR Energy Fuels Inc 17.00 0.50 3.03 628 10.68 K
MRD Melcor Dev 3.4282 0.1002 3.01 15.46 K 52.98 K
QBR-B Quebecor Inc 3.8293 0.109 2.93 406.8 K 1.56 M
LUG Lundin Gold Inc 6.1269 0.1702 2.86 1.59 K 9.74 K
FCR-UN First Capital Real Estate Investment Trust 4.8374 0.1342 2.85 93.19 K 450.82 K
RCH Richelieu Hardware Ltd 4.8906 0.1331 2.8 28.2 K 137.91 K
PBH Premium Brands Holdings Corp 4.8683 0.1121 2.36 22.75 K 110.75 K
GSY Goeasy Ltd 5.2922 0.1207 2.33 1.73 K 9.16 K
ELEF Silver Elephant Mining Corp 16.5373 0.3307 2.04 1.49 K 24.64 K
PSI Pason Systems Inc 4.9751 0.0908 1.86 70.57 K 351.09 K
PWF-PE Power Financial Corp Pref E 8.2803 0.1474 1.81 2.46 K 20.37 K
BBD-B Bombardier Inc Series B 75.302 1.3134 1.78 170.74 K 12.86 M
BEI-UN Boardwalk Real Estate Investment Trust 17.8926 0.2727 1.55 148.89 K 2.66 M
BPS-PU Brookfield Property Split Corp Pref U 7.2067 0.1042 1.47 700 5.04 K
PIF Polaris Infrastructure Inc 671.9256 9.5989 1.45 6 4.03 K
AETR Aetherion Technologies Inc. 93.80 1.30 1.41 3.63 K 340.4 K
WPRT Westport Fuel Systems Inc 93.80 1.30 1.41 3.63 K 340.4 K
ET Evertz Technologies Ltd 3.3739 0.0467 1.4 20.9 K 70.51 K
GWO-PI Great West Lifeco 1St I Prf 7.5213 0.1031 1.39 4.25 K 32 K
IFC Intact Financial Corp 22.8303 0.2962 1.31 375.6 K 8.58 M
WJX Wajax Corp 5.7246 0.0695 1.23 42.86 K 245.36 K
LBS-PA Life & Banc Split Corp Pref A 3.7998 0.0448 1.19 7.62 K 28.96 K
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 6.5488 0.0766 1.18 110.23 K 721.85 K
ACO-X ATCO Ltd 11.9184 0.1393 1.18 66.31 K 790.34 K
BBD-A Bombardier Inc 85.75 1.00 1.18 82.66 K 7.09 M
POW-PD Power Corporation of Canada Pref D 7.6131 0.0872 1.16 6.6 K 50.25 K
NPI Northland Power Inc 3.316 0.0374 1.14 52.07 K 172.68 K
FFN-PA North American Financial 15 Split Corp 3.1925 0.0356 1.13 2.5 K 7.98 K
PIC-PA Premium Income Corp Pref A 5.2729 0.0568 1.09 3.69 K 19.48 K
CCS-PC Co Operaters Gen Insur C Cl E Prf 6.9776 0.0747 1.08 2.79 K 19.5 K
BNE Bonterra Energy Corp 10.736 0.1035 0.97 7.38 K 79.23 K
BN-PN Brookfield Corporation 6.0691 0.0576 0.96 19.75 K 119.86 K
CGX Cineplex Inc 9.6404 0.0904 0.95 135.85 K 1.31 M
PGIC Premium Global Income Split Corp 44.5726 0.4052 0.92 376 16.76 K
CGO Cogeco Inc Sv 13.4156 0.1219 0.92 1.3 K 17.51 K
KBL Kbro Linen Inc 6.2935 0.0525 0.84 7.5 K 47.2 K
VET Vermilion Energy Inc 12.8088 0.1026 0.81 255.7 K 3.28 M
TPX-A Molson Coors Canada Inc 36.7123 0.275 0.75 400 14.68 K
BK-PA Canadian Banc Corp Pref A 3.8841 0.0242 0.63 1.93 K 7.48 K
AP-UN Allied Properties Real Estate Investment Trust 5.844 0.0347 0.6 57.8 K 337.78 K
KEY Keyera Corp 3.361 0.019 0.57 307.68 K 1.03 M
VLN Velan Inc Sv 8.485 0.0454 0.54 900 7.64 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRDCY Bridgestone Corporation 4.9535 33.02 B 0.1507 3.14 2.48 K 12.28 K
GAMI GAMCO Investors Inc 18.4117 536.94 M 0.1999 1.1 69.08 K 1.27 M
CELV Preferred Commerce Inc 82.25 9.17 M 7.05 9.38 4 329
ONEI OneMeta AI 510.00 7.28 M 410.00 410 4 2.04 K
PLPL Plandaí Biotechnology Inc 5.25 4.49 M 5.05 2525 100 525
DKAM Drinks Americas Holdings Ltd 525.00 278.3 K 14.9996 2.94 55 28.88 K
ZVOI Zovio Inc 15.80 137.92 K 0.34 2.2 152.52 K 2.41 M
KUBR Kuber Resources Corporation 6.40 126.05 K 0.80 14.29 3 19.2
PJET Priority Aviation Inc 1000.00 98.01 K 150.00 17.65 1 1 K
ERGO Entia Biosciences Inc 4.80 77.42 K 0.30 6.67 2 K 9.6 K
GRLF Green Leaf Innovations Inc 10.00 52.27 K 2.50 33.33 2.38 M 23.75 M
XLWH Xinliwang International Holdings Company Ltd 160.00 21.84 K 40.00 33.33 1.07 K 171.36 K
WNBD Winning Brands Corporation 11.40 20.99 K 1.95 20.63 102 K 1.16 M
MIHL Montague International Holding Ltd 90.00 12.63 K 40.00 80 1 90
CGNH CardioGenics Holdings Inc 3.45 9.61 K 0.15 4.55 16.49 K 56.9 K
CBRI CMTSU Liquidation Inc 3.13 8.16 K 0.08 2.62 205.85 K 644.31 K
PARD Poniard Pharmaceuticals Inc 274.00 149 6.80 2.54 20.5 K 5.62 M
AFPW AlumiFuel Power Corporation 9000.00 1500.00 20 1 9 K
FRTD Fortitude Group Inc 111.3636 9.5454 9.37 65 K 7.24 M
BAJFF Camrova Resources Inc 8.12 0.32 4.1 40 324.8

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 170.00 367.62 K 15.00 9.68 26 K 4.42 M
LOD Lode Gold Resources Inc. 12.60 3.60 40 6 75.6
HAWK Hawkeye Gold & Diamond Inc 45.00 9.00 25 37 K 1.67 M
DCOP District Copper Corp 5.00 1.00 25 1.2 K 6 K
INTR Intrepid Metals Corp. 80.00 16.00 25 38 3.04 K
QGR Q-Gold Resources Ltd 96.00 19.20 25 383 36.77 K
IDL Imaging Dynamics Company Ltd 50.00 6.25 14.29 96 4.8 K
GSVR Guanajuato Silver Company Ltd 3.33 0.36 12.12 134 K 446.22 K
SGLD Scorpio Gold Corporation 10.80 0.90 9.09 1.14 K 12.3 K
STMP Stamper Oil & Gas Corp 523.5457 43.6288 9.09 11 5.76 K
OPW Opawica Explorations Inc 288.00 24.00 9.09 126 K 36.29 M
CKG Chesapeake Gold Corp 4.30 0.30 7.5 22.59 K 97.15 K
HAN Hannan Metals Ltd 6.00 0.40 7.14 7.62 K 45.75 K
RAGE Renegade Gold Inc. 90.00 6.00 7.14 75 6.75 K
AVCR Avricore Health Inc 8.60 0.40 4.88 2.96 K 25.48 K
KTN Kootenay Silver Inc 7.00 0.30 4.48 2.05 K 14.35 K
© 2026 - CastFwd Corp.