Gainer Valuations for 13 July 2009 from 00:00:00 until 23:59:59

Gainer Valuations for 13 July 2009 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
IMO Imperial Oil Ltd 25.9273 60.13 B 0.4629 1.82 415 K 10.76 M
SEB Seaboard Corporation 1077.238 3.55 B 54.2007 5.3 1.1 K 1.18 M
NHC National Healthcare Corp 23.3635 3.3 B 0.5287 2.32 17.9 K 418.21 K
PRK Park National Corp 26.4721 3.19 B 0.2681 1.02 58.8 K 1.56 M
NOG Northern Oil and Gas 44.4405 2.64 B 2.4285 5.78 12.55 K 557.73 K
NG Novagold Resources Inc 3.6886 2.53 B 0.3797 11.48 1.84 M 6.77 M
UUUU Energy Fuels Inc 13.50 1.77 B 0.80 6.3 200 2.7 K
CET Central Securities Corp 5.9025 1.68 B 0.0944 1.63 19.7 K 116.28 K
TMP Tompkinstrustco 24.0267 1.44 B 0.7773 3.34 17.71 K 425.51 K
REPX Riley Exploration Permian Inc 46.8643 976.66 M 3.7491 8.7 1.11 K 51.93 K
JOB General Employment Enterprises 5.50 722.86 M 0.50 10 450 2.48 K
OBE Obsidian Energy Ltd 51.132 640.19 M 0.7065 1.4 256.3 K 13.11 M
GORO Gold Resource Corp 3.1897 554.41 M 0.0558 1.78 24.88 K 79.34 K
VKI Invesco Advantage Muni Income Trust II 3.5533 372.38 M 0.0397 1.13 51.2 K 181.93 K
GTE Gran Tierra Energy Inc 33.00 339.29 M 2.50 8.2 158.6 K 5.23 M
NAK Northern Dynasty Minerals 6.54 339.25 M 0.34 5.48 213.4 K 1.4 M
FRD Friedman Industries Inc 3.5541 275.24 M 0.1341 3.92 17.1 K 60.78 K
ACU Acme United Corp 6.375 269.21 M 0.0852 1.35 2.7 K 17.21 K
GENC Gencor Industries IN 4.46 258.27 M 0.06 1.36 2.25 K 10.04 K
BKTI Bk Technologies Inc 6.6974 252.1 M 0.319 5 5.19 K 34.77 K
PLX Protalix Biotherapeutics 50.30 238.49 M 1.80 3.71 25.22 K 1.27 M
ARMP Armata Pharmaceuticals Inc 1820.00 138.32 M 140.00 8.33 10 18.2 K
SIF Sifco Industries 9.2113 126.01 M 0.1797 1.99 1.4 K 12.9 K
BCV Bancroft Convertible Fund 4.2809 119.42 M 0.0332 0.78 12.6 K 53.94 K
GLU Gabelli Global Utility 5.2609 114.2 M 0.0294 0.56 4.4 K 23.15 K
STXS Stereotaxis Inc 32.5639 85.17 M 0.4692 1.46 21.11 K 687.42 K
CEV Eaton Vance California Muni Income Trust 4.1524 74.34 M 0.0249 0.6 4.7 K 19.52 K
CVU CPI Aerostructures 6.78 61.08 M 0.13 1.95 400 2.71 K
DIT Amcon Distributing Company 31.7691 58.48 M 0.5826 1.87 300 9.53 K
WWR Westwater Resources 5640.00 49.75 M 300.00 5.62 89 501.96 K
DXR Daxor Corp 8.6148 49.39 M 0.8117 10.4 5.1 K 43.95 K
FSP Franklin Street Properties 5.0018 43.84 M 0.2305 4.83 654.9 K 3.28 M
AGIG AGIG 245.9452 36 M 6.1487 2.56 689 169.46 K
DSS Document Security Systems 3988.4031 4.89 M 124.6377 3.23 7 27.92 K
GBR New Concept Energy Inc 6.09 4.06 M 0.27 4.64 5.3 K 32.31 K
AUMN Golden Minerals Company 68.75 3.45 M 8.75 14.58 40 2.75 K
TPHS Trinity Pl Hlds Inc 6.8215 1.93 M 0.1593 2.39 6.6 K 45.02 K
ITP IT Tech Packaging Inc 24.4989 978.9 K 1.1666 5 4.42 K 108.19 K
ENSV Enservco Corpporation 13.05 29.09 K 0.30 2.35 1.23 K 16.09 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 12.785 1.03 B 0.14 1.11 19.83 K 253.53 K
ZL Soybean Oil 33.56 0.86 2.63 12.08 K 405.47 K
CT Cotton 60.96 0.57 0.94 283 17.25 K
FC Feeder Cattle 133.60 0.875 0.66 3.82 K 510.08 K

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 3144.6101 5.72 T 33.4502 1.08 22.39 M 70.41 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 4.265 5.16 T 0.1146 2.76 483.5 M 2.06 B
MSFT Microsoft Corporation 17.1316 3.88 T 0.6194 3.75 67.59 M 1.16 B
GOOGL Alphabet Inc Class A 10.5311 3.67 T 0.2457 2.39 161.67 M 1.7 B
GOOG Alphabet Inc Class C 10.4818 3.63 T 0.2445 2.39 162.43 M 1.7 B
AMZN Amazon.com Inc 4.0735 2.89 T 0.192 4.95 161.02 M 655.92 M
WMT Walmart Inc. 11.2391 1 T 0.061 0.55 48.1 M 540.63 M
AMD Advanced Micro Devices 3.56 959.94 B 0.07 2.01 15.49 M 55.16 M
MU Micron Technology 5.0812 903.37 B 0.1267 2.56 17.05 M 86.62 M
ASML ASML Holding N.V. ADR 20.5453 577.02 B 0.7007 3.53 1.48 M 30.38 M
CSCO Cisco Systems Inc 11.9517 402.18 B 0.148 1.25 62.37 M 745.48 M
INTC Intel Corp 10.521 325.28 B 0.2871 2.81 61.8 M 650.21 M
AMAT Applied Materials 8.714 302.32 B 0.3205 3.82 24.37 M 212.34 M
AZN Astrazeneca Plc ADR 21.1761 285.96 B 0.2818 1.35 819.2 K 17.35 M
TXN Texas Instruments 13.4484 285.68 B 0.258 1.96 15.33 M 206.18 M
LIN Linde Plc 51.746 239.87 B 1.3255 2.63 2.02 M 104.77 M
GILD Gilead Sciences Inc 15.6438 208.31 B 0.2936 1.91 13.29 M 207.93 M
KLAC K L A-Tencor Corp 15.0891 204.96 B 0.5091 3.49 6.28 M 94.77 M
ADI Analog Devices 16.4958 198.33 B 0.2175 1.34 3.48 M 57.37 M
PEP Pepsico Inc 33.6893 193.86 B 0.5809 1.75 8.83 M 297.46 M
VZ Verizon Communications Inc 11.4346 192.93 B 0.1693 1.5 13.78 M 157.53 M
QCOM Qualcomm Inc 29.1953 189.54 B 0.5732 2 15.65 M 457.01 M
ISRG Intuitive Surg Inc 16.6278 155.4 B 0.7834 4.94 9.45 M 157.2 M
MRVL Marvell Technology Inc 10.1279 147.97 B 0.1789 1.8 10.99 M 111.27 M
STX Seagate Technology 5.3589 125.14 B 0.1912 3.7 11.21 M 60.06 M
SBUX Starbucks Corporation 5.6184 122.29 B 0.2399 4.46 29.8 M 167.41 M
ADP Automatic Data Processing, Inc. 19.5769 121.55 B 0.2181 1.13 3.59 M 70.29 M
BKNG Booking Holdings Inc 4.2824 119.88 B 0.0962 2.3 17.62 M 75.46 M
WDC Western Digital Cp 15.9093 116.49 B 0.6612 4.34 7.01 M 111.53 M
SNY Sanofi-Aventis S.A. ADR 15.4287 116.12 B 0.3342 2.21 1.69 M 26.03 M
CME CME Group Inc 28.0981 112.93 B 0.957 3.53 7.4 M 208.02 M
MAR Marriot International 16.5596 109.35 B 0.8585 5.47 7.64 M 126.59 M
EQIX Equinix Inc 50.815 106.19 B 0.9017 1.81 783.7 K 39.82 M
REGN Regeneron Pharmaceuticals 16.5383 98.4 B 0.3576 2.21 292.2 K 4.83 M
ADBE Adobe Systems Inc 28.37 92.84 B 0.79 2.86 8.03 M 227.83 M
CDNS Cadence Design Systems, Inc. 5.55 91.46 B 0.12 2.21 1.96 M 10.89 M
INTU Intuit Inc 24.5185 90.91 B 0.2824 1.17 2.96 M 72.62 M
CTAS Cintas Corp 4.3855 90.34 B 0.0581 1.34 11.33 M 49.71 M
SNPS Synopsys Inc 18.66 88.67 B 0.13 0.7 1.32 M 24.54 M
CMCSA Comcast Corporation 4.3496 88.06 B 0.0836 1.96 36.11 M 157.05 M
MDLZ Mondelez Intl Inc 17.8175 84.25 B 0.5303 3.07 11.3 M 201.32 M
NTES Netease Inc ADR 5.435 78.52 B 0.1055 1.98 10.77 M 58.54 M
ROST Ross Stores Inc 8.789 76.1 B 0.1605 1.86 10.39 M 91.31 M
MELI MercadoLibre Inc 25.1164 74.78 B 1.2887 5.41 566.46 K 14.23 M
HON Honeywell International Inc. Common Stock 19.1302 70.82 B 0.4844 2.6 6.64 M 127.02 M
MPWR Monolithic Power Sys 20.3009 70.59 B 0.2136 1.06 447.5 K 9.08 M
AEP American Electric Power Company 14.9951 70.19 B 0.1147 0.77 5.2 M 77.9 M
KMB Kimberly-Clark Corp 34.4283 65.78 B 0.771 2.29 2.46 M 84.54 M
NDAQ Nasdaq Inc 5.2043 60.73 B 0.2438 4.91 9.78 M 50.88 M
PCAR Paccar Inc 11.3969 55.98 B 0.1862 1.66 6.35 M 72.36 M
ADSK Autodesk Inc 17.96 54.23 B 0.17 0.96 2.66 M 47.83 M
EBAY Ebay Inc 6.2567 52.74 B 0.1717 2.82 42.3 M 264.63 M
XEL XCEL Energy Inc 10.3272 52.31 B 0.196 1.93 2.2 M 22.67 M
CCEP Coca-Cola Europacific Partners Plc 4.7625 51.32 B 0.0514 1.09 3.36 M 15.98 M
FITB Fifth Third Bancorp 4.3988 48.71 B 0.3809 9.48 24.44 M 107.52 M
BKR Baker Hughes A Ge Co. Cl A 17.5046 48.52 B 0.3185 1.85 3.71 M 64.92 M
MSTR Strategy 5.292 48.43 B 0.186 3.64 1.23 M 6.52 M
TRI Thomson Reuters Corporation Common Shares 17.6566 47.36 B 0.5904 3.46 221.1 K 3.9 M
ROP Roper Industries 39.3589 47.33 B 0.5712 1.47 391.64 K 15.41 M
EXC Exelon Corp 18.2277 47.22 B 0.4379 2.46 5.62 M 102.44 M
TTWO Take-Two Interactive Software 8.98 42.44 B 0.14 1.58 1.5 M 13.5 M
TER Teradyne Inc 6.0911 41.18 B 0.2668 4.58 5.86 M 35.71 M
PAYX Paychex Inc 14.0172 41 B 0.2106 1.53 3.24 M 45.39 M
BIIB Biogen Inc 46.16 37.03 B 1.41 3.15 3.63 M 167.75 M
NTAP Netapp Inc 14.704 36.55 B 0.602 4.27 11.78 M 173.23 M
UAL United Airlines Holdings Inc 3.31 36.14 B 0.05 1.53 3.39 M 11.24 M
VOD Vodafone Grp Plc ADR 7.7488 35.89 B 0.1074 1.41 2.03 M 15.71 M
ACGL Arch Capital Grp Ltd 6.4111 35.56 B 0.2652 4.32 4.49 M 28.77 M
ERIC Ericsson ADR 5.5425 34.38 B 0.0647 1.18 7.16 M 39.69 M
ESLT Elbit Systems Ltd 45.9922 33.89 B 1.3624 3.05 8 K 367.94 K
STLD Steel Dynamics Inc 9.7001 33.72 B 0.3227 3.44 8.63 M 83.71 M
MCHP Microchip Technology 7.3644 33.71 B 0.1274 1.76 6.46 M 47.58 M
FISV Fiserv Inc 10.9024 32.72 B 0.2298 2.15 7.28 M 79.32 M
NTRS Northern Trust Corp 37.1522 32.18 B 1.6099 4.53 3.85 M 142.87 M
EXPE Expedia Group Inc 20.1388 30.97 B 0.9106 4.74 2.23 M 44.94 M
WTW Weight Watchers International, Inc 47.8212 30.32 B 1.5323 3.31 413.51 K 19.77 M
RYAAY Ryanair Hlds Plc ADR 9.4941 29.98 B 0.2687 2.91 1.17 M 11.09 M
CINF Cincinnati Financial 12.9107 29.21 B 0.7135 5.85 2.04 M 26.37 M
FLEX Flextronics Intl Ltd 3.1568 28.86 B 0.1891 6.37 10.59 M 33.43 M
ON On Semiconductor 7.05 28.7 B 0.20 2.92 8 M 56.39 M
CTSH Cognizant Tech Sol 11.8991 28.5 B 0.2514 2.16 8.62 M 102.6 M
VRSN Verisign Inc 15.2809 28.03 B 0.1342 0.89 3.26 M 49.82 M
ULTA Ulta Beauty Inc 11.1947 27.83 B 0.5241 4.91 197.9 K 2.22 M
TCOM Trip.com Group Ltd ADR 10.8125 27.21 B 0.7813 7.79 4.79 M 51.83 M
DLTR Dollar Tree Inc 14.5267 26.51 B 0.2067 1.44 3.71 M 53.84 M
BIDU Baidu Inc ADR 29.063 26.43 B 0.639 2.25 16.31 M 473.93 M
CASY Casey's General Stor 22.7876 26.12 B 0.6984 3.16 463.9 K 10.57 M
FCNCA First Citizens Bancs 123.0987 25.76 B 6.6443 5.71 26.7 K 3.29 M
UTHR United Therapeutic 40.65 25.27 B 0.295 0.73 959.21 K 38.99 M
AXON Axon Enterprise Inc 4.48 25.01 B 0.22 5.16 464.3 K 2.08 M
INCY Incyte Corp 3.66 24.81 B 0.08 2.23 797.98 K 2.92 M
PFG Principal Financial Group Inc 10.8065 23.99 B 0.9959 10.15 4.59 M 49.56 M
TROW T Rowe Price Group 22.6266 23.09 B 1.1942 5.57 3.61 M 81.72 M
RGLD Royal Gold Inc 32.3608 21.57 B 0.2798 0.87 675.8 K 21.87 M
PTC Ptc Inc 11.18 21.32 B 0.24 2.19 1.02 M 11.42 M
SWKS Skyworks Solutions 8.362 21.17 B 0.2132 2.62 2.76 M 23.07 M
ALNY Alnylam Pharmaceuticals 19.81 20.98 B 0.20 1.02 155.1 K 3.07 M
EVRG Evergy Inc 9.5238 20.35 B 0.2007 2.15 882.1 K 8.4 M
WWD Woodward Inc 15.6271 19.6 B 0.2838 1.85 678.29 K 10.6 M
SBAC SBA Communications 21.862 19.48 B 0.3119 1.45 1.51 M 32.91 M
LNT Alliant Energy Corp 7.0919 18.95 B 0.0693 0.99 975.9 K 6.92 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRK-A Berkshire Hathaway Inc (Class A) 88495.00 1.26 T 3370.00 3.96 883 78.14 M
BRK-B Berkshire Hathaway Inc (Class B) 56.56 1.26 T 1.66 3.02 2.16 M 122.17 M
WMT Walmart Stores 11.266 1 T 0.0611 0.55 48.1 M 541.93 M
JPM JP Morgan Chase & Company 22.9689 910.4 B 1.5683 7.33 70.45 M 1.62 B
V Visa Inc 13.3822 785.56 B 0.1087 0.82 30.65 M 410.21 M
XOM Exxon Mobil Corporation 38.4684 692.57 B 0.3396 0.89 31.66 M 1.22 B
JNJ Johnson & Johnson 35.3113 682.52 B 0.4833 1.39 13.56 M 478.99 M
MA Mastercard Inc 15.1859 568.53 B 0.4551 3.09 15.28 M 231.97 M
CVX Chevron Corp 31.9862 422.1 B 0.5328 1.69 15.93 M 509.51 M
KO Coca-Cola Company 14.6658 419.18 B 0.2213 1.53 20.61 M 302.24 M
ORCL Oracle Corporation 16.9977 396.29 B 0.2297 1.37 26.52 M 450.83 M
PG Procter & Gamble Company 34.2779 389.46 B 0.4917 1.46 12.29 M 421.24 M
UNH Unitedhealth Group Inc 19.5133 363.01 B 0.2653 1.38 5.81 M 113.33 M
MRK Merck & Company 14.5017 362.27 B 0.20 1.4 16.52 M 239.5 M
BAC Bank of America Corporation 10.0045 348.53 B 0.8549 9.34 392.44 M 3.93 B
HD Home Depot 15.4092 347.46 B 0.3934 2.62 17.8 M 274.36 M
GE General Electric Company 39.2134 343.29 B 2.3268 6.31 21.23 M 832.63 M
PM Philip Morris International Inc 19.6427 306.52 B 0.2519 1.3 6.2 M 121.85 M
HSBC HSBC Holdings Plc ADR 17.6981 304.63 B 0.1731 0.99 1.71 M 30.3 M
NVS Novartis Ag ADR 19.1049 302.65 B 0.2831 1.5 851.17 K 16.26 M
MS Morgan Stanley 19.4637 296.05 B 1.3738 7.59 31.77 M 618.27 M
RY Royal Bank of Canada 20.9311 280.54 B 0.7688 3.81 924 K 19.34 M
SHEL Royal Dutch Shell Plc ADR 47.51 279.28 B 0.69 1.47 2.8 M 132.83 M
CAT Caterpillar Inc 20.831 276.97 B 0.8319 4.16 11.1 M 231.24 M
SAP SAP Ag ADR 30.7265 270.15 B 0.7711 2.57 1.05 M 32.27 M
RTX Raytheon Technologies 22.0061 267.68 B 0.7618 3.59 8.99 M 197.81 M
GS Goldman Sachs Group 111.725 263.51 B 5.6595 5.34 23.82 M 2.66 B
BML-PG Bank of America Corporation 6.6976 261.08 B 0.2576 4 27.27 K 182.64 K
TMO Thermo Fisher Scientific Inc 37.1149 259.15 B 0.8042 2.21 3.37 M 125.11 M
BML-PH Bank of America Corporation 6.284 258.48 B 0.1755 2.87 52.06 K 327.14 K
WFC Wells Fargo & Company 16.1311 257.44 B 1.2554 8.44 86.12 M 1.39 B
TM Toyota Motor Corp Ltd 51.1718 246.97 B 0.5694 1.13 299.41 K 15.32 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 3.2923 244.81 B 0.0833 2.6 1.29 M 4.25 M
BAC-PL Bank of America Corporation 291.9653 244.57 B 10.553 3.75 13.86 K 4.05 M
BML-PL Bank of America Corporation 6.2389 234.81 B 0.0943 1.53 69.4 K 433 K
IBM International Business Machines 56.1793 231.24 B 1.5126 2.77 9.93 M 557.92 M
BML-PJ Bank of America Corporation 6.5891 228.26 B 0.0638 0.98 7.4 K 48.76 K
BAC-PE Bank of America Corporation 7.2636 226.98 B 0.3558 5.15 64.92 K 471.54 K
AXP American Express Company 19.3005 213.28 B 1.0233 5.6 18.45 M 356.08 M
C Citigroup Inc 20.4241 205.34 B 1.3959 7.34 22.32 M 455.86 M
BHP BHP Billiton Ltd ADR 18.7168 204.61 B 0.4712 2.58 4.17 M 77.97 M
DIS Walt Disney Company 19.0972 204.15 B 0.2439 1.29 8.43 M 161.05 M
TD Toronto Dominion Bank 12.643 202.17 B 0.4709 3.87 2.07 M 26.14 M
TTE Totalenergies Se ADR 12.2171 196.61 B 0.4116 3.49 2.23 M 27.27 M
APH Amphenol Corp 3.5012 196.6 B 0.0612 1.78 6.2 M 21.72 M
BLK Blackrock Inc 112.3604 187.87 B 3.8781 3.57 524.19 K 58.9 M
ABT Abbott Laboratories 15.3062 185.75 B 0.3781 2.53 15.45 M 236.44 M
WFC-PL Wells Fargo & Company 329.7385 183.8 B 4.2547 1.31 13.2 K 4.35 M
DE Deere & Company 26.5573 183.02 B 0.929 3.62 4.26 M 113.26 M
UNP Union Pacific Corp 17.914 180.72 B 0.3076 1.75 7.24 M 129.66 M
WELL Welltower Inc 17.0743 179.68 B 0.5312 3.21 2.72 M 46.43 M
NVO Novo Nordisk A/S ADR 8.6044 179.24 B 0.048 0.56 129.36 K 1.11 M
CRM Salesforce.com Inc 9.4167 179.06 B 0.2365 2.58 6.67 M 62.83 M
NEE Nextera Energy 9.1695 178.88 B 0.1577 1.75 6.49 M 59.54 M
SAN Banco Santander ADR 4.3492 174.89 B 0.1426 3.39 2.92 M 12.69 M
COP ConocoPhillips 17.3576 168.26 B 0.3846 2.27 17.22 M 298.85 M
PFE Pfizer Inc 6.9211 164.33 B 0.2626 3.94 55.9 M 386.88 M
DHR Danaher Corp 11.8451 163.21 B 0.1561 1.34 6.69 M 79.2 M
SCHW The Charles Schwab Corp 13.9745 158.61 B 0.7164 5.4 17.69 M 247.2 M
SONY Sony Group Corp ADR 3.9794 155.69 B 0.038 0.96 4.7 M 18.7 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 3.7131 152.85 B 0.0679 1.86 913.3 K 3.39 M
TJX TJX Companies 6.6172 149.57 B 0.2246 3.51 25.44 M 168.36 M
T American Telephone and Telegraph Inc. 6.3984 149.42 B 0.0888 1.41 25.73 M 164.64 M
ACN Accenture Plc 23.9939 147.65 B 0.4747 2.02 3.5 M 84.02 M
BX Blackstone Inc 3.7673 147.42 B 0.1651 4.58 3.14 M 11.84 M
SCCO Southern Copper Corp 9.9472 143.53 B 0.2662 2.75 3.52 M 35.05 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 4.8168 142.56 B 0.1728 3.72 449.59 K 2.17 M
UL Unilever Plc ADR 15.5232 142.19 B 0.2495 1.63 700.01 K 10.87 M
CB Chubb Ltd 26.8413 142.04 B 1.1258 4.38 2 M 53.69 M
LMT Lockheed Martin Corp 47.6793 139.55 B 1.2456 2.68 2.18 M 103.76 M
ETN Eaton Corp 13.4096 139.49 B 0.3788 2.91 3.43 M 45.95 M
PGR Progressive Corp 8.5752 136.43 B 0.3338 4.05 5.95 M 50.99 M
BA Boeing Company 30.9401 135.94 B 0.6044 1.99 6.55 M 202.63 M
SPGI S&P Global Inc 22.9849 135.82 B 0.3016 1.33 2.48 M 57.03 M
RIO Rio Tinto Plc ADR 12.1292 135.45 B 0.3993 3.4 2.69 M 32.64 M
HDB Hdfc Bank Ltd ADR 3.6304 132.25 B 0.08 2.25 5.19 M 18.83 M
BTI British American Tobacco Industries ADR 10.6131 131.15 B 0.1043 0.99 341.8 K 3.63 M
MO Altria Group 6.5732 129.62 B 0.075 1.15 13.41 M 88.14 M
MDT Medtronic Inc 22.1745 129.18 B 0.4243 1.95 4.14 M 91.86 M
LOW Lowe's Companies 14.1891 127.62 B 0.3021 2.18 15.19 M 215.59 M
BMY Bristol-Myers Squibb Company 10.7697 127.39 B 0.0608 0.57 17.15 M 184.65 M
PLD Prologis Inc 10.3518 124.99 B 0.5712 5.84 2.88 M 29.79 M
MCK Mckesson Corp 38.5779 124.35 B 0.5887 1.55 2.37 M 91.49 M
IBN Icici Bank Ltd ADR 4.0973 123.47 B 0.1861 4.76 20.37 M 83.47 M
PH Parker-Hannifin Corp 31.3176 120.81 B 0.7073 2.31 1.4 M 43.88 M
BMO Bank of Montreal 19.408 120.2 B 0.5219 2.76 537 K 10.42 M
SYK Stryker Corp 31.308 118.92 B 0.8771 2.88 2.43 M 75.95 M
BP BP Plc ADR 18.7047 118.02 B 0.3968 2.17 5.22 M 97.58 M
NEM Newmont Mining Corp 26.9801 117.05 B 0.3929 1.48 6.5 M 175.5 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 8.952 116.64 B 0.1791 2.04 15.47 M 138.47 M
COF Capital One Financial Corp 16.946 116.46 B 0.9535 5.96 9.23 M 156.33 M
CVS CVS Corp 21.1699 114.88 B 0.5213 2.52 9.63 M 203.78 M
BNS Bank of Nova Scotia 16.3186 112.94 B 0.5435 3.45 442.4 K 7.22 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 14.692 108.38 B 0.2537 1.76 8.26 M 121.29 M
ENB Enbridge Inc 7.4381 107.23 B 0.0417 0.56 406.8 K 3.03 M
CM Canadian Imperial Bank of Commerce 10.0637 105.36 B 0.2496 2.54 531 K 5.34 M
VLO Valero Energy Corp 9.2585 104.57 B 0.3656 4.11 12.95 M 119.89 M
GLW Corning Inc 10.1443 102.94 B 0.2087 2.1 11.09 M 112.53 M
GSK Glaxosmithkline Plc ADR 15.5655 101.51 B 0.3967 2.62 1.4 M 21.74 M
CNQ Canadian Natural Resources 6.6209 101.24 B 0.27 4.25 10.46 M 69.25 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ORIO ORIO 73.4694 14.6939 25 147 10.8 K
HBP Helix Biopharm 8.45 0.95 12.67 367 K 3.1 M
SGY Surge Energy Inc 8.2013 0.8832 12.07 2.06 K 16.89 K
ELEF Silver Elephant Mining Corp 16.2066 1.323 8.89 614 9.95 K
NG Novagold Res Inc 3.7548 0.2659 7.62 335.4 K 1.26 M
LNR Linamar Corp 8.4459 0.5796 7.37 112.04 K 946.27 K
GTE Gran Tierra Energy Inc 38.10 2.50 7.02 330.6 K 12.6 M
BBD-B Bombardier Inc Series B 81.6501 5.2536 6.88 327.83 K 26.77 M
BBD-A Bombardier Inc 92.75 5.75 6.61 93.16 K 8.64 M
MG Magna International Inc 7.5461 0.4357 6.13 1.1 M 8.27 M
OCG Outcrop Silver & Gold Corp 3.50 0.20 6.06 2.92 K 10.22 K
TLO Talon Metals Corp 3.1855 0.182 6.06 2.5 K 7.96 K
TECK-B Teck Resources Limited 14.2567 0.7941 5.9 7.84 M 111.77 M
TRZ Transat At Inc 9.95 0.55 5.85 35.57 K 353.89 K
SLF Sun Life Financial Inc 14.4551 0.7565 5.52 1.24 M 17.99 M
TXR Torex Resources Inc. 5.7464 0.2973 5.46 2.35 K 13.5 K
TXG Torex Gold Resources Inc 5.7751 0.2987 5.45 23.5 K 135.71 K
TFII Tfi International Inc 3.5998 0.181 5.29 91.27 K 328.55 K
TECK-A Teck Resources Limited 15.0764 0.7391 5.16 2.89 K 43.57 K
NOA North American Construction Group Ltd 4.7432 0.2293 5.08 12.3 K 58.34 K
ATRL Atkinsrealis Group Inc 33.9501 1.4952 4.61 444.94 K 15.11 M
MRT-UN Morguard Real Estate Investment Trust 3.5123 0.1484 4.41 102.31 K 359.33 K
PAAS Pan American Silver Corp 15.9167 0.6587 4.32 143.3 K 2.28 M
NPI Northland Power Inc 3.4047 0.1398 4.28 123.34 K 419.93 K
MFC Manulife Fin 10.0248 0.4054 4.21 5.23 M 52.42 M
SSRM Ssr Mining Inc 19.6331 0.7662 4.06 170.1 K 3.34 M
HBM Hudbay Minerals Inc 6.7375 0.257 3.97 491.7 K 3.31 M
ITH International Tower Hill Mines Ltd 3.10 0.11 3.68 303.3 K 940.23 K
CAE Cae Inc 5.8751 0.2008 3.54 346.62 K 2.04 M
NDM Northern Dynasty Minerals Ltd 7.47 0.25 3.46 60.5 K 451.93 K
CNQ Canadian Natural Resources Ltd. 7.9743 0.2635 3.42 7.5 M 59.8 M
EFR Energy Fuels Inc 15.50 0.50 3.33 2.35 K 36.46 K
HR-UN H&R Real Estate Investment Trust 5.3979 0.1699 3.25 172.98 K 933.72 K
CHR Chorus Aviation Inc 18.2158 0.5657 3.21 430.95 K 7.85 M
SRU-UN SmartCentres Real Estate Investment Trust 4.3779 0.1358 3.2 153.28 K 671.05 K
CGI CDN General Inv 6.5149 0.1976 3.13 12.47 K 81.24 K
AGI Alamos Gold Inc Cls A 7.4272 0.2231 3.1 385.51 K 2.86 M
BIR Birchcliff Energy Ltd 3.6633 0.1093 3.08 565.2 K 2.07 M
RY Royal Bank of Canada 24.1795 0.7124 3.04 3.59 M 86.74 M
MTL Mullen Group Ltd 5.628 0.1643 3.01 217.7 K 1.23 M
CLS Celestica Inc Sv 7.61 0.22 2.98 339.7 K 2.59 M
ONEX Onex Corp 18.1432 0.5237 2.97 581.27 K 10.55 M
GWO Great-West Lifeco Inc 9.5141 0.2712 2.93 554.25 K 5.27 M
AAV Advantage Oil & Gas Ltd 5.14 0.14 2.8 4.01 M 20.6 M
D-UN Dream Office Real Estate Investment Trust 13.5603 0.3644 2.76 48.4 K 656.26 K
FTN-PA Financial 15 Split Corp Pref A 3.3596 0.0873 2.67 56.4 K 189.48 K
EMA Emera Incorporated 9.3455 0.2427 2.67 148.64 K 1.39 M
LGD Liberty Gold Corp 15.52 0.40 2.65 19.9 K 308.82 K
NA National Bank of Canada 13.5337 0.3398 2.58 725.63 K 9.82 M
USA Americas Silver Corp 12.00 0.30 2.56 1.62 K 19.4 K
BNS Bank of Nova Scotia 18.8003 0.4622 2.52 2.46 M 46.26 M
AGF-B AGF Management Limited 4.5152 0.1104 2.51 225.4 K 1.02 M
BTE Baytex Energy Corp 12.8004 0.3104 2.49 513.26 K 6.57 M
VLN Velan Inc Sv 9.2268 0.2195 2.44 300 2.77 K
IGM Igm Financial Inc 16.1372 0.3747 2.38 241.29 K 3.89 M
AEM Agnico Eagle Mines Ltd 44.1214 1.0208 2.37 584.25 K 25.78 M
GIL Gildan Activewear Inc 6.4413 0.1456 2.31 642.6 K 4.14 M
IFC Intact Financial Corp 22.6592 0.5069 2.29 185.2 K 4.2 M
ELR Eastern Platinum Ltd 4.50 0.10 2.27 784.38 K 3.53 M
BNE Bonterra Energy Corp 11.0532 0.2396 2.22 10.42 K 115.22 K
TRI Thomson Reuters Corp 20.971 0.4545 2.22 817.63 K 17.15 M
CP Canadian Pacific Kansas City Ltd 6.6753 0.1436 2.2 3.37 M 22.49 M
CGX Cineplex Inc 9.9356 0.2109 2.17 243.74 K 2.42 M
TD Toronto-Dominion Bank 15.0554 0.319 2.16 3.45 M 51.88 M
FCR-UN First Capital Real Estate Investment Trust 4.8597 0.1006 2.11 109.51 K 532.19 K
POW Power Corp of Canada Sv 10.976 0.2255 2.1 560.6 K 6.15 M
BCE-PT Bce Inc Pref T 6.9265 0.1418 2.09 3.7 K 25.63 K
BMO Bank of Montreal 21.7132 0.4305 2.02 1.4 M 30.47 M
GRT-UN Granite Real Estate Investment Trust 4.4054 0.0844 1.95 4.7 K 20.71 K
MRU Metro Inc 9.4202 0.1737 1.88 1.06 M 9.96 M
FRU Freehold Royalties Ltd 4.1429 0.075 1.84 128.05 K 530.5 K
CNR Canadian National Railway Co. 17.0003 0.295 1.77 1.61 M 27.37 M
EMP-A Empire Company Limited 10.6541 0.1846 1.76 203.4 K 2.17 M
PWF-PG Power Financial Corp Pref G 8.4785 0.1444 1.73 1.39 K 11.79 K
PIF Polaris Infrastructure Inc 585.5352 9.5989 1.67 27 15.81 K
WPM Wheaton Precious Metals Corp 7.2167 0.1145 1.61 1.2 M 8.64 M
DII-B Dorel Industries Inc 7.2986 0.1138 1.58 20.08 K 146.53 K
BBD-PC Bombardier Inc Pref C 4.6227 0.0719 1.58 13.8 K 63.81 K
TXP Touchstone Exploration Inc 33.6407 0.4964 1.5 201.84 K 6.79 M
BCE-PY BCE Inc Pref Y 7.3971 0.1029 1.41 1.29 K 9.51 K
FTS-PF Fortis 1St Cum Red Srs F Prf 8.2398 0.1135 1.4 300 2.47 K
VNP 5N Plus Inc 6.00 0.08 1.35 85.6 K 513.6 K
CM Canadian Imperial Bank of Commerce 12.9022 0.172 1.35 2.03 M 26.26 M
K Kinross Gold Corp 18.1052 0.2333 1.31 8.9 M 161.2 M
FM First Quantum Minerals Ltd 9.8761 0.127 1.3 2.12 M 20.98 M
MFI Maple Leaf Foods 4.7439 0.0585 1.25 64.15 K 304.34 K
WTE Westshore Terminals Investment Corp 4.3985 0.0538 1.24 237.1 K 1.04 M
TCW Trican Well 5.0166 0.0602 1.21 374.42 K 1.88 M
REI-UN RioCan Real Estate Investment Trust 5.4113 0.0641 1.2 452.62 K 2.45 M
MEQ Mainstreet Eq J 7.0233 0.0798 1.15 1.8 K 12.64 K
MFC-PC Manulife Finl Srs 3 Prf 7.3466 0.0826 1.14 12.29 K 90.33 K
IMG Iamgold Corp 9.9897 0.1114 1.13 1.92 M 19.13 M
QBR-A Quebecor Inc 3.7406 0.0414 1.12 9.5 K 35.54 K
BEI-UN Boardwalk Real Estate Investment Trust 17.7399 0.1909 1.09 155.43 K 2.76 M
POW-PA Power Corporation of Canada Pref A 8.145 0.0876 1.09 3.05 K 24.84 K
QBR-B Quebecor Inc 3.7428 0.0394 1.06 467.6 K 1.75 M
CTC-A Canadian Tire Corporation Limited 32.3313 0.3389 1.06 132.5 K 4.28 M
RUS Russel Metals 5.1337 0.053 1.04 194.8 K 1 M
LAS-A Lassonde Industries Inc 29.4329 0.2944 1.01 620 18.25 K
BN Brookfield Corporation 3.1713 0.0312 0.99 2.69 M 8.52 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 43.45 77.5 B 2.10 5.08 22.5 K 977.49 K
MBGAF Mercedes-Benz Group AG 24.1897 42.77 B 1.3543 5.93 514 K 12.43 M
LNWO Light & Wonder, Inc. 15.31 6.2 B 1.16 8.2 2.35 M 36.05 M
HOS Hornbeck Offshore Services, Inc 9.68 1.82 B 0.26 2.76 1.76 M 17 M
GAMI GAMCO Investors Inc 17.5852 536.94 M 0.269 1.55 232.68 K 4.09 M
NTPIF Nam Tai Property Inc. 4.10 262.33 M 0.05 1.23 102.92 K 421.97 K
HSTC HST Global Inc 13.50 209.33 M 1.50 12.5 4 K 54 K
HEWA Healthwarehouse.Com 3.20 5.15 M 0.20 6.67 1.19 K 3.82 K
NEOM NeoMedia Technologies Inc 19.20 508.84 K 0.45 2.4 1.66 K 31.78 K
MJLB Ultrack Systems Inc 75.00 424.93 K 35.00 87.5 70 5.25 K
ZVOI Zovio Inc 16.00 137.92 K 0.15 0.95 285.78 K 4.57 M
XDSL mPhase Technologies Inc 125.00 16.8 K 7.50 6.38 638 79.75 K
ULTRF Ultrapetrol (Bahamas) Limited 4.10 14.07 K 0.05 1.23 94.83 K 388.82 K
CDVIQ Cal Dive International Inc 8.19 9.86 K 0.11 1.36 566.4 K 4.64 M
CBRI CMTSU Liquidation Inc 3.18 8.16 K 0.17 5.65 207.5 K 659.83 K
SIMPQ Simply Inc 339.975 1.55 K 2.475 0.73 390 132.59 K
SPDC Speed Commerce Inc 24.96 603 0.48 1.96 7.31 K 182.51 K
PRXIQ Premier Exhibitions Inc 7.70 491 0.50 6.94 12.06 K 92.84 K
CALIQ China Auto Logistics Inc. 23.94 484 0.54 2.31 690 16.52 K
PARD Poniard Pharmaceuticals Inc 272.40 149 8.40 3.18 16.07 K 4.38 M
VRCI Verde Science Inc 4200.00 2800.00 200 137.31 K 576.69 M
HDYNQ Hyperdynamics Corporation 5.20 2.00 62.5 11.51 K 59.86 K
FONU FonU2 Inc 88.00 16.00 22.22 13 1.14 K
PTRC Petro River Oil Corp 80.00 4.00 5.26 66 5.28 K
CBKCQ Christopher & Banks Corporation 5.3221 0.1735 3.37 202.76 K 1.08 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
KCC Kincora Copper Limited 13.50 4.50 50 369 K 4.98 M
WPG West Point Gold Corp. 5.00 1.50 42.86 1.38 K 6.9 K
NTH Nord Precious Metals Mining Inc. 10.5079 2.627 33.33 537 5.64 K
URZ Urz Energy Corp 22.50 5.00 28.57 400 9 K
SIEN Sienna Resources Inc. 7.50 1.50 25 306 K 2.29 M
FCI First Canadian Graphite Inc. 300.00 60.00 25 13 3.9 K
KG Klondike Gold Corp 4.50 0.75 20 18.3 K 82.35 K
VRB Vanadiumcorp Resource Inc 12.00 2.00 20 796 9.55 K
LUCA Luca Mining Corp. 7.68 1.28 20 145 1.11 K
FMM Full Metal Minerals Ltd 4.382 0.498 12.82 18.59 K 81.47 K
TIG Triumph Gold Corp 59.00 6.00 11.32 1.3 K 76.82 K
STMP Stamper Oil & Gas Corp 479.9169 43.6288 10 1 479.92
SILV Silver Valley Metals Corp. 9.72 0.81 9.09 11.5 K 111.78 K
JSPX JasperX Technologies Inc. 120.00 10.00 9.09 8 960
MRZL Mont Royal Resources Limited. 9.324 0.6993 8.11 1.75 K 16.32 K
TGX True North Gems Inc 420.00 30.00 7.69 15 6.3 K
CAMB Cambria Gold Mines Inc. 18.50 1.00 5.71 22 K 407 K
IDL Imaging Dynamics Company Ltd 47.9167 2.0834 4.55 16 766.67
RET-A Reitmans (Canada) Limited 8.5437 0.3295 4.01 60.66 K 518.23 K
FTJ Fort St. James Nickel Corp 5.20 0.20 4 100 520
PX Pelangio Exploration Inc 3.10 0.10 3.33 3.48 K 10.79 K
SA-H Southern Arc Minerals Inc 3.20 0.10 3.23 12.05 K 38.56 K
BARU Baru Gold Corp 6.9521 0.1959 2.9 1.8 K 12.51 K
GBU Gabriel Resources Ltd 15.10 0.40 2.72 59.5 K 898.45 K
BQE BQE Water Inc 38.00 1.00 2.7 69.05 K 2.62 M
KTN Kootenay Silver Inc 6.10 0.10 1.67 200 1.22 K
WINS Winshear Gold Corp 24.0503 0.37 1.56 1.27 K 30.5 K
© 2026 - CastFwd Corp.