Gainer Valuations for 31 July 2009 from 00:00:00 until 23:59:59

Gainer Valuations for 31 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 28.9286 60.13 B 0.8678 3.09 545.1 K 15.77 M
SIM Grupo Simec S.A. DE C.V. ADR 6.5224 3.74 B 0.084 1.3 23.75 K 154.88 K
PRK Park National Corp 30.5171 3.19 B 0.3782 1.25 54.6 K 1.67 M
NOG Northern Oil and Gas 53.3447 2.64 B 2.0237 3.94 36.58 K 1.95 M
NG Novagold Resources Inc 3.6795 2.53 B 0.1898 5.44 1.69 M 6.2 M
SVM Silvercorp Metals Inc 3.1117 1.98 B 0.1526 5.16 364.54 K 1.13 M
UUUU Energy Fuels Inc 13.925 1.77 B 0.325 2.39 405 5.64 K
REPX Riley Exploration Permian Inc 47.8016 976.66 M 0.9373 2 411 19.65 K
BHB Bar Harbor Bankshares 8.7044 693.94 M 0.0864 1 11.7 K 101.84 K
OBE Obsidian Energy Ltd 58.3098 640.19 M 0.3123 0.54 325.31 K 18.97 M
GORO Gold Resource Corp 3.2732 554.41 M 0.1184 3.75 149.27 K 488.58 K
CIX Compx International Inc 3.1142 545.42 M 0.1285 4.3 6.6 K 20.55 K
THM International Tower Hill Mines Ltd 3.3055 400.81 M 0.133 4.19 78.99 K 261.1 K
VKI Invesco Advantage Muni Income Trust II 3.784 372.38 M 0.0213 0.57 52.3 K 197.9 K
GTE Gran Tierra Energy Inc 37.10 339.29 M 0.60 1.64 104.04 K 3.86 M
NAK Northern Dynasty Minerals 7.26 339.25 M 0.33 4.76 179.29 K 1.3 M
TRX Tanzanian Royalty Exploration Corp 3.05 292.96 M 0.09 3.04 171.06 K 521.74 K
ACU Acme United Corp 5.9987 269.21 M 0.2129 3.68 2.7 K 16.2 K
BKTI Bk Technologies Inc 6.4183 252.1 M 0.0399 0.63 3.11 K 19.96 K
NEN New England Realty Associates 10.3109 159.52 M 0.1788 1.76 900 9.28 K
ESP Espey Mfg. & Electronics 7.1026 145.6 M 0.2182 3.17 1.5 K 10.65 K
PLG Platinum Group Metals Ltd 107.00 136.84 M 3.00 2.88 794 84.96 K
SIF Sifco Industries 9.7409 126.01 M 0.3594 3.83 2.1 K 20.46 K
LODE Comstock Mining Inc 400.00 120.17 M 25.00 6.67 216 86.4 K
BCV Bancroft Convertible Fund 4.6224 119.42 M 0.0299 0.65 3.5 K 16.18 K
GLU Gabelli Global Utility 5.6948 114.2 M 0.0295 0.52 3.5 K 19.93 K
CATX Perspective Therapeutics Inc 5.00 96.16 M 0.20 4.17 8.87 K 44.35 K
STXS Stereotaxis Inc 42.4176 85.17 M 0.8446 2.03 42.9 K 1.82 M
CEV Eaton Vance California Muni Income Trust 4.5967 74.34 M 0.0664 1.47 29.16 K 134.02 K
CVU CPI Aerostructures 7.11 61.08 M 0.51 7.73 10 K 71.11 K
WYY Widepoint Corp 7.00 60.29 M 0.40 6.06 2.27 K 15.93 K
WWR Westwater Resources 6300.00 49.75 M 120.00 1.94 57 359.1 K
FSP Franklin Street Properties 5.6478 43.84 M 0.0475 0.85 328.7 K 1.86 M
AGIG AGIG 377.5258 36 M 18.4459 5.14 462 174.42 K
NNVC Nanoviricides Inc 53.20 34.48 M 0.70 1.33 3.14 K 167.1 K
COHN Cohen & CO Inc 20.5818 30.74 M 0.6237 3.13 678 13.95 K
CPHI China Pharma Holdings 216.00 24.08 M 17.00 8.54 978 211.25 K
MXC Mexco Energy Corp 12.356 23.15 M 0.7268 6.25 8.9 K 109.97 K
CVM Cel-Sci Corp 3750.00 20.93 M 300.00 8.7 845 3.17 M
CVR Chicago Rivet & Machine Company 8.6557 9.52 M 0.2436 2.9 200 1.73 K
GBR New Concept Energy Inc 7.50 4.06 M 0.50 7.14 400 3 K
AUMN Golden Minerals Company 75.00 3.45 M 5.00 7.14 1.11 K 83.55 K
IPB Merrill Lynch & Company 6.62 0.0507 0.77 100 662

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 19.98 97.61 M 1.08 5.71 2.43 K 48.61 K
FTEL First Tellurium Corp. 11.25 801.99 K 0.50 4.65 1 K 11.25 K
LINE Linear Minerals Corp. 148.20 12.35 9.09 263 38.98 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 69.45 621.72 B 2.51 3.75 400.84 K 27.84 M
SI Silver 13.94 1.03 B 0.455 3.37 25.63 K 357.28 K
DC Class III Milk 11.05 1.11 11.17 183 2.02 K
CL Crude Oil 69.45 2.51 3.75 400.84 K 27.84 M
HE Lean Hogs 56.02 1.40 2.56 4.65 K 260.38 K
KC Coffee 127.85 2.90 2.32 10.71 K 1.37 M
BZ Brent Crude 71.70 1.59 2.27 146.25 K 10.49 M
ZB US Treasury Bond Futures 119.00 1.9531 1.67 270.18 K 32.15 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MU Micron Technology 6.2321 903.37 B 0.2243 3.73 24.46 M 152.45 M
ASML ASML Holding N.V. ADR 24.3012 577.02 B 0.682 2.89 3.5 M 85.09 M
COST Costco Wholesale 34.8459 483.99 B 0.176 0.51 3.38 M 117.92 M
AMAT Applied Materials 10.53 302.32 B 0.1297 1.25 21.72 M 228.67 M
LIN Linde Plc 56.9389 239.87 B 1.8572 3.37 3.38 M 192.6 M
KLAC K L A-Tencor Corp 17.8362 204.96 B 0.3469 1.98 4.41 M 78.58 M
TMUS T-Mobile US 18.8802 181.17 B 0.2549 1.37 2.74 M 51.8 M
IBKR Interactive Brokers 4.6785 138.57 B 0.0597 1.29 2.64 M 12.36 M
ADP Automatic Data Processing, Inc. 21.379 121.55 B 0.3213 1.53 5.93 M 126.81 M
BKNG Booking Holdings Inc 5.0897 119.88 B 0.1052 2.11 29.1 M 148.11 M
CME CME Group Inc 28.755 112.93 B 0.2104 0.74 3.92 M 112.75 M
EQIX Equinix Inc 60.4089 106.19 B 0.5987 1 581.4 K 35.12 M
NTES Netease Inc ADR 6.84 78.52 B 0.191 2.87 8.83 M 60.39 M
HON Honeywell International Inc. Common Stock 21.5454 70.82 B 0.1179 0.55 5.47 M 117.79 M
AEP American Electric Power Company 16.1478 70.19 B 0.1617 1.01 6.17 M 99.68 M
PCAR Paccar Inc 13.1678 55.98 B 0.1482 1.14 5.02 M 66.07 M
GRMN Garmin Ltd 15.755 55.15 B 0.2507 1.62 1.39 M 21.89 M
CCEP Coca-Cola Europacific Partners Plc 5.3682 51.32 B 0.0457 0.86 4.31 M 23.13 M
FITB Fifth Third Bancorp 5.8364 48.71 B 0.0614 1.06 32.82 M 191.56 M
BKR Baker Hughes A Ge Co. Cl A 20.2354 48.52 B 0.2448 1.22 4.73 M 95.61 M
MSTR Strategy 6.092 48.43 B 0.231 3.94 4.47 M 27.25 M
TRI Thomson Reuters Corporation Common Shares 19.5361 47.36 B 0.3795 1.98 304.6 K 5.95 M
TER Teradyne Inc 7.2505 41.18 B 0.1564 2.2 4.75 M 34.42 M
PAYX Paychex Inc 15.263 41 B 0.0806 0.53 3.18 M 48.49 M
VOD Vodafone Grp Plc ADR 8.5005 35.89 B 0.1652 1.98 2.57 M 21.82 M
ACGL Arch Capital Grp Ltd 6.5707 35.56 B 0.0898 1.39 3.1 M 20.37 M
ODFL Old Dominion Freight Line Inc 5.0523 35.37 B 0.3914 8.4 8.19 M 41.39 M
ERIC Ericsson ADR 5.7129 34.38 B 0.2057 3.74 4.1 M 23.45 M
ESLT Elbit Systems Ltd 49.2111 33.89 B 0.3144 0.64 4.2 K 206.69 K
STLD Steel Dynamics Inc 11.2309 33.72 B 0.1647 1.49 8.8 M 98.87 M
EXPE Expedia Group Inc 27.3312 30.97 B 0.3036 1.12 2.7 M 73.79 M
WTW Weight Watchers International, Inc 47.1401 30.32 B 1.4187 3.1 910.57 K 42.92 M
RYAAY Ryanair Hlds Plc ADR 9.1575 29.98 B 0.1392 1.54 818.48 K 7.5 M
FLEX Flextronics Intl Ltd 3.8696 28.86 B 0.2182 5.98 12.6 M 48.77 M
ON On Semiconductor 7.30 28.7 B 0.21 2.96 8.96 M 65.43 M
TCOM Trip.com Group Ltd ADR 12.7505 27.21 B 0.2811 2.25 6.1 M 77.79 M
PFG Principal Financial Group Inc 13.5654 23.99 B 0.2347 1.76 4.58 M 62.18 M
RGLD Royal Gold Inc 33.8093 21.57 B 1.218 3.74 771.1 K 26.07 M
JBHT J B Hunt Transport 23.7052 21.22 B 0.1442 0.61 1.43 M 33.82 M
EWBC East West Bancorp 6.386 17.97 B 0.2095 3.39 4.95 M 31.58 M
TSEM Tower Semiconductor 8.85 17.92 B 0.15 1.72 12.45 K 110.21 K
HST Host Marriott Financial Trust 5.1418 17.73 B 0.0283 0.55 8.86 M 45.58 M
GEN Gen Digital Inc 5.3361 17.61 B 0.0536 1.01 33.82 M 180.49 M
PAA Plains All American Pipeline LP 7.5331 17.15 B 0.0538 0.72 853 K 6.43 M
HAS Hasbro Inc 15.6028 16.99 B 0.2002 1.3 2.43 M 37.99 M
LAMR Lamar Advertis A 11.7706 16.21 B 0.7161 6.48 2.5 M 29.38 M
APA Apa Corp 61.2016 16.2 B 1.2102 2.02 4.73 M 289.65 M
NWS News Cp Cl B 10.5528 15.69 B 0.079 0.75 6.83 M 72.09 M
PAAS Pan Amer Silver Corp 15.1493 15.55 B 0.7532 5.23 1.17 M 17.79 M
ICLR Icon Plc 23.50 15.02 B 0.64 2.8 296.97 K 6.98 M
PNFP Pinnacle Finl Ptnrs 13.645 15.01 B 0.1399 1.04 1.32 M 18.06 M
LOGI Logitech Int S.A. 11.6027 14.27 B 0.0763 0.66 761.71 K 8.84 M
ERIE Erie Indemnity Company 23.2326 14.12 B 0.2358 1.03 150.9 K 3.51 M
TXRH Texas Roadhouse Inc 8.8128 12.21 B 0.1584 1.83 1.6 M 14.07 M
LULU Lululemon Athletica 8.86 12.1 B 0.265 3.08 901.84 K 7.99 M
FDS FactSet Research Systems Inc 47.0013 11.7 B 0.4062 0.87 271.57 K 12.76 M
BMRN Biomarin Pharmaceuticals 16.41 10.98 B 1.60 10.8 3.63 M 59.49 M
SIRI Sirius XM Holdings 3.5751 10.68 B 0.2383 7.14 4.36 M 15.57 M
WTFC Wintrust Financial Corp 21.5129 10.42 B 1.4479 7.22 1.02 M 22.04 M
SSB South State Cp 18.1189 10.09 B 0.7194 4.13 156.7 K 2.84 M
BPOP Popular Inc 9.5156 9.96 B 0.2997 3.25 294.19 K 2.8 M
TGTX Tg Therapeuticscmn 253.125 9.88 B 28.125 12.5 54 13.67 K
ZION Zions Bancorp 9.9872 9.63 B 0.0882 0.89 4.8 M 47.97 M
DRS Leonardo DRS, Inc. Common Stock 5.5342 9.51 B 0.2965 5.66 100 553.42
ONB Old National Bncp 6.7386 9.43 B 0.0478 0.71 464.1 K 3.13 M
BRKR Bruker Corp 9.6452 9.19 B 0.4314 4.68 697.4 K 6.73 M
SAIA Saia Inc 12.04 8.83 B 1.2267 11.34 374.01 K 4.5 M
SANM Sanmina Corp 3.66 8.82 B 0.12 3.39 318.71 K 1.17 M
WYNN Wynn Resorts Ltd 30.6598 8.55 B 0.6112 2.03 5.37 M 164.67 M
TTMI TTM Technologies 9.87 8.04 B 0.36 3.79 548.31 K 5.41 M
VIAV Viavi Solutions 3.3316 8 B 0.017 0.51 1.84 M 6.14 M
BOKF Bok Financial Corp 27.4935 7.91 B 0.7941 2.97 219.47 K 6.03 M
CBSH Commerce Bancshares 15.6847 7.89 B 0.1026 0.66 840.97 K 13.19 M
CYTK Cytokinetics 17.76 7.82 B 0.12 0.68 59.05 K 1.05 M
POOL Pool Corp 18.6691 7.65 B 0.4576 2.51 1.03 M 19.18 M
VICR Vicor Cp 7.6326 7.6 B 0.3096 4.23 58.4 K 445.72 K
SLAB Silicon Labs Inc 42.83 7.41 B 0.41 0.97 753.78 K 32.28 M
URBN Urban Outfitters Inc 24.04 7.26 B 0.52 2.21 3.7 M 89.02 M
FORM Formfactor Inc 23.05 7.24 B 0.72 3.22 1.56 M 35.9 M
ORKA Oruka Therapeutics Inc 19028.5859 6.95 B 195.1641 1.04 9 171.26 K
SNEX Stonex Group Inc 5.2741 6.89 B 0.083 1.6 51.98 K 274.12 K
ARWR Arrowhead Pharma 4.85 6.66 B 0.25 5.43 22.7 K 110.08 K
KTOS Kratos Defns 8.00 6.54 B 0.10 1.27 6.33 K 50.67 K
WFRD Weatherford International Plc 18.2463 6.2 B 0.3988 2.23 12.34 M 225.11 M
MIDD Middleby Corp 16.30 6.12 B 0.14 0.87 587.91 K 9.58 M
OTEX Open Text Cp 7.138 6.02 B 0.0757 1.07 1.08 M 7.71 M
CZR Caesars Entertainment Inc 3.68 5.97 B 0.13 3.66 11.7 K 43.04 K
PLXS Plexus Cp 25.67 5.62 B 0.40 1.58 402.69 K 10.34 M
BCPC Balchem Cp 16.9439 5.49 B 0.3358 2.02 161.49 K 2.74 M
MEOH Methanex Cp 11.3545 5.42 B 0.1867 1.67 709.8 K 8.06 M
SSRM Ssr Mining Inc 18.7336 5.38 B 0.6286 3.47 543.96 K 10.19 M
OMAB Grupo Aeroportuario ADR 4.6493 5.3 B 0.0635 1.38 8.99 K 41.8 K
CAKE Cheesecake Fact 14.893 5.29 B 0.4613 3.2 2.56 M 38.06 M
VEON Veon Ltd ADR 183.2623 5.17 B 8.6815 4.97 142.98 K 26.2 M
VSEC V S E Cp 12.9605 5.15 B 0.836 6.9 143.08 K 1.85 M
CACC Credit Acceptance 26.49 5.1 B 0.14 0.53 26.36 K 698.2 K
JSM SLM Cp 6% Sr Nt 4.5296 5 B 0.0457 1.02 4.4 K 19.93 K
LSTR Landstar System 29.125 4.99 B 0.2461 0.85 608.89 K 17.73 M
LKQ LKQ Corp 7.9746 4.97 B 0.169 2.17 763.05 K 6.09 M
LIVN Livanova Plc OR Sh 16.61 4.97 B 0.09 0.54 255.69 K 4.25 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CVX Chevron Corp 35.5874 422.1 B 0.9067 2.61 16.3 M 580.17 M
BAC Bank of America Corporation 11.3908 348.53 B 0.6315 5.87 375.05 M 4.27 B
GE General Electric Company 45.8516 343.29 B 0.9923 2.21 22.81 M 1.05 B
HSBC HSBC Holdings Plc ADR 21.9333 304.63 B 0.584 2.74 3.04 M 66.6 M
NVS Novartis Ag ADR 21.8931 302.65 B 0.4847 2.26 1.84 M 40.18 M
RY Royal Bank of Canada 24.9168 280.54 B 0.2677 1.09 1.44 M 35.84 M
CAT Caterpillar Inc 29.2248 276.97 B 0.4311 1.5 11.73 M 342.86 M
SAP SAP Ag ADR 35.3759 270.15 B 0.7711 2.23 1.64 M 57.96 M
GS Goldman Sachs Group 122.0871 263.51 B 0.6579 0.54 7.72 M 942.66 M
BML-PG Bank of America Corporation 6.6507 261.08 B 0.0375 0.57 5.05 K 33.59 K
MUFG Mitsubishi Ufj Financial Group Inc ADR 3.4422 244.81 B 0.1999 6.17 1.6 M 5.52 M
BAC-PL Bank of America Corporation 295.4829 244.57 B 3.8694 1.33 20.21 K 5.97 M
BML-PJ Bank of America Corporation 6.8654 228.26 B 0.1063 1.57 11.3 K 77.58 K
C Citigroup Inc 23.2894 205.34 B 0.2204 0.96 110.8 M 2.58 B
BHP BHP Billiton Ltd ADR 22.8242 204.61 B 0.1813 0.8 4 M 91.3 M
TD Toronto Dominion Bank 14.6867 202.17 B 0.3807 2.66 2.03 M 29.88 M
WFC-PL Wells Fargo & Company 357.377 183.8 B 2.9613 0.84 2.15 K 767.65 K
DE Deere & Company 31.7468 183.02 B 0.6314 2.03 5.38 M 170.85 M
UNP Union Pacific Corp 20.1056 180.72 B 0.1433 0.72 6.83 M 137.27 M
SAN Banco Santander ADR 5.3599 174.89 B 0.1594 3.07 3.72 M 19.91 M
COP ConocoPhillips 18.8757 168.26 B 0.2246 1.2 17.99 M 339.66 M
BUD Anheuser-Busch Inbev S.A. ADR 29.5398 165.11 B 0.2575 0.88 23.7 K 700.09 K
SONY Sony Group Corp ADR 4.6206 155.69 B 0.1123 2.49 6.56 M 30.3 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 4.1494 152.85 B 0.0582 1.42 362.35 K 1.5 M
SCCO Southern Copper Corp 12.9415 143.53 B 0.3668 2.92 3.6 M 46.62 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 6.3149 142.56 B 0.2382 3.92 950.75 K 6 M
UL Unilever Plc ADR 17.3027 142.19 B 0.1707 1 547.63 K 9.48 M
CB Chubb Ltd 30.3807 142.04 B 1.0404 3.55 1.49 M 45.22 M
ETN Eaton Corp 16.6898 139.49 B 0.0868 0.52 2.89 M 48.29 M
RIO Rio Tinto Plc ADR 15.7812 135.45 B 0.5688 3.74 3.38 M 53.27 M
HDB Hdfc Bank Ltd ADR 3.7792 132.25 B 0.0626 1.68 10.15 M 38.37 M
BTI British American Tobacco Industries ADR 11.7967 131.15 B 0.1896 1.63 216.8 K 2.56 M
LOW Lowe's Companies 16.623 127.62 B 0.2294 1.4 10.29 M 171.08 M
BMY Bristol-Myers Squibb Company 12.0192 127.39 B 0.0995 0.83 17.01 M 204.42 M
PLD Prologis Inc 11.6649 124.99 B 0.2355 2.06 2.17 M 25.26 M
IBN Icici Bank Ltd ADR 4.7069 123.47 B 0.0435 0.93 17.93 M 84.41 M
BMO Bank of Montreal 23.9955 120.2 B 0.7231 3.11 716.3 K 17.19 M
NEM Newmont Mining Corp 29.015 117.05 B 1.0806 3.87 6.33 M 183.65 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 9.9805 116.64 B 0.0823 0.83 15.39 M 153.56 M
COF Capital One Financial Corp 23.7989 116.46 B 0.2248 0.95 6.99 M 166.27 M
BNS Bank of Nova Scotia 19.344 112.94 B 0.317 1.67 623.2 K 12.06 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 16.4438 108.38 B 0.1318 0.81 6.85 M 112.65 M
ENB Enbridge Inc 8.5094 107.23 B 0.3111 3.79 962.2 K 8.19 M
CM Canadian Imperial Bank of Commerce 12.2111 105.36 B 0.1466 1.22 579.6 K 7.08 M
GLW Corning Inc 11.4434 102.94 B 0.0605 0.53 14.65 M 167.68 M
CNQ Canadian Natural Resources 8.071 101.24 B 0.2125 2.7 10.08 M 81.32 M
EQNR Equinor ASA ADR 9.625 101.21 B 0.2737 2.93 1.01 M 9.7 M
MMM 3M Company 35.8423 96.24 B 0.3151 0.89 5.36 M 192.22 M
ING ING Groep N.V. ADR 7.088 93.84 B 0.2684 3.94 1.12 M 7.95 M
BN Brookfield Corporation 3.2634 92.96 B 0.1582 5.09 12.5 M 40.79 M
ELV Elevance Health Inc 41.81 92.88 B 0.6989 1.7 5.24 M 218.92 M
TT Trane Technologies Plc 13.8802 92.82 B 0.0913 0.66 6.17 M 85.59 M
PNC PNC Bank 23.0887 91.67 B 0.699 3.12 6.06 M 139.87 M
AEM Agnico-Eagle Mines Ltd 44.8501 90.19 B 1.9917 4.65 3.2 M 143.52 M
FCX Freeport-Mcmoran Inc 21.6276 86.81 B 0.6779 3.24 35.54 M 768.65 M
JCI Johnson Controls Intl 6.8204 86.35 B 0.1309 1.96 6.33 M 43.15 M
ECL Ecolab Inc 34.1652 85.38 B 0.1728 0.51 1.2 M 41.01 M
SHW Sherwin-Williams Company 15.9296 84.89 B 0.1516 0.96 3.41 M 54.33 M
TRV The Travelers Companies Inc 29.1848 82.61 B 0.7657 2.69 4.21 M 122.99 M
EOG Eog Resources 26.3213 81.63 B 0.4018 1.55 5.01 M 131.91 M
SU Suncor Energy Inc 19.2695 79.77 B 0.267 1.41 8.94 M 172.29 M
CI Cigna Corp 25.6913 78.29 B 0.579 2.31 5.1 M 131.02 M
CL Colgate-Palmolive Company 24.3978 77.82 B 0.2055 0.85 9.99 M 243.62 M
RSG Republic Services 18.5836 77.07 B 0.2305 1.26 2.96 M 55.07 M
CNI Canadian National Railway 17.984 76.63 B 0.306 1.73 3.2 M 57.61 M
USB-PH U.S. Bancorp 8.6113 76.17 B 0.1263 1.49 60.79 K 523.5 K
BCS Barclays Plc ADR 11.8654 75.92 B 0.2715 2.34 2.91 M 34.54 M
NSC Norfolk Southern Corp 29.4104 74.85 B 0.204 0.7 3.72 M 109.43 M
FDX Fedex Corp 55.7741 74.78 B 0.3782 0.68 2.54 M 141.4 M
DLR Digital Realty Trust 20.7712 70.63 B 0.4047 1.99 1.08 M 22.34 M
URI United Rentals 7.2347 70.53 B 0.339 4.92 1.59 M 11.47 M
RELX Relx Plc ADR 4.0444 69.48 B 0.0956 2.42 240 K 970.66 K
TAK Takeda Pharmaceutical Co. Ltd ADR 8.8865 67.48 B 0.1022 1.16 15.28 K 135.76 K
TDG Transdigm Group Inc 13.8393 67.29 B 0.1626 1.19 487.5 K 6.75 M
TRP Tc Energy Corp 12.2093 67.23 B 0.0815 0.67 298.4 K 3.64 M
MS-PA Morgan Stanley 8.6882 66.67 B 0.4641 5.64 59.87 K 520.17 K
ALL Allstate Corp 18.4163 65.99 B 0.3627 2.01 3.87 M 71.2 M
MET Metlife Inc 22.6492 64.29 B 0.2535 1.13 7.24 M 164.04 M
CMI Cummins Inc 29.1332 62.69 B 1.1515 4.12 3.24 M 94.51 M
CRH CRH Plc ADR 15.2331 62.48 B 0.1047 0.69 829.5 K 12.64 M
PSA Public Storage 39.2856 62.28 B 0.3897 1 1.35 M 53.22 M
NWG Natwest Group Plc ADR 8.924 62.06 B 0.0662 0.75 765.7 K 6.83 M
WPM Wheaton Precious Metals 7.5779 59.86 B 0.2559 3.49 4.64 M 35.19 M
TFC Truist Financial Corp 12.7263 59.79 B 0.1391 1.11 6.35 M 80.83 M
NUE Nucor Corp 28.3917 59.16 B 0.3448 1.23 4.24 M 120.39 M
OXY Occidental Petroleum Corp 42.9691 58.38 B 0.4518 1.06 5.47 M 235.01 M
DAL Delta Air Lines Inc 5.9721 56.94 B 0.0603 1.02 6.95 M 41.53 M
NKE Nike Inc 11.9447 56.09 B 0.116 0.98 21.8 M 260.36 M
DEO Diageo Plc ADR 38.4368 55.61 B 0.5853 1.55 492.6 K 18.93 M
TEVA Teva Pharmaceutical Industries Ltd ADR 43.3301 50.93 B 0.4224 0.98 5.14 M 222.69 M
DVN Devon Energy Corp 36.8261 50.85 B 0.5198 1.43 3.64 M 133.87 M
WAB Wabtec Corp 15.6552 50.43 B 0.1442 0.93 1.22 M 19.15 M
INFY Infosys Ltd ADR 3.0642 49.78 B 0.0584 1.94 26.41 M 80.92 M
VMRK Vivmark Residential 11.3849 49.47 B 0.1802 1.61 7.23 M 82.3 M
TRI Thomson Reuters Corp 19.982 48.67 B 0.3882 1.98 293.33 K 5.86 M
MT Arcelormittal ADR 60.7795 48.34 B 0.3036 0.5 3.25 M 197.53 M
VALE Vale S.A. ADR 7.2686 48.01 B 0.1032 1.44 23.16 M 168.35 M
FNV Franco Nev Corp 20.9226 47.77 B 0.9814 4.92 2.3 K 48.12 K
F Ford Motor Company 4.0711 47.52 B 0.3104 8.25 156.36 M 636.54 M
MSCI MSCI Inc 24.5514 47.36 B 0.6588 2.76 736.7 K 18.09 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 137.2247 7.9 M 2.1644 1.6 302 41.44 K
CSCI Cosciens Biopharma Inc 168000.00 28800.00 20.69 10 1.68 M
TVA-B TVA Group Inc 10.032 1.3086 15 61.97 K 621.63 K
KEI Kolibri Global Energy Inc 7.40 0.90 13.85 38.91 K 287.93 K
TXG Torex Gold Resources Inc 5.4764 0.4978 10 114 K 624.31 K
TXR Torex Resources Inc. 5.4491 0.4953 10 11.4 K 62.12 K
STC Sangoma Technologies Corp 4.97 0.42 9.23 8 K 39.76 K
WPK Winpak Ltd 5.7606 0.4677 8.84 41.82 K 240.92 K
MARI Marimaca Copper Corp 6.25 0.50 8.7 320 2 K
PTM Platinum Group Metals Ltd 117.00 9.00 8.33 941 110.1 K
MEQ Mainstreet Eq J 8.0808 0.5886 7.86 9 K 72.73 K
EDV Endeavour Mining Corp 12.7186 0.9026 7.64 13.13 K 167 K
ESM Euro Sun Mining Inc 5.2676 0.3633 7.41 5.23 K 27.55 K
BU Burcon Nutrascience Corp 107.5269 6.6171 6.56 4.24 K 455.7 K
NG Novagold Res Inc 3.5775 0.2095 6.22 262.43 K 938.83 K
CORS Corus Entertainment Holdings Inc. 3074.7256 175.103 6.04 1.09 K 3.36 M
CJR-B Corus Entertainment Inc 6.145 0.3499 6.04 546.6 K 3.36 M
ELEF Silver Elephant Mining Corp 14.7182 0.8269 5.95 60 883.09
JAG Jaguar Mining Inc 7403.3525 412.2129 5.9 166.83 K 1.24 B
ELD Eldorado Gold 52.0652 2.8845 5.87 3.88 M 201.99 M
AIF Altus Group Ltd 4.9674 0.2729 5.81 12.69 K 63.04 K
MTL Mullen Group Ltd 5.9338 0.3241 5.78 437.2 K 2.59 M
BBD-A Bombardier Inc 95.00 5.00 5.56 107.53 K 10.22 M
BBD-B Bombardier Inc Series B 84.1965 4.4082 5.52 406.39 K 34.22 M
OCG Outcrop Silver & Gold Corp 3.90 0.20 5.41 3.67 K 14.31 K
CSW-B Corby Spirit and Wine Limited 5.0132 0.2568 5.4 1.14 K 5.69 K
ELR Eastern Platinum Ltd 6.00 0.30 5.26 7.8 M 46.81 M
SGY Surge Energy Inc 9.2527 0.4626 5.26 2.05 K 18.94 K
GAU Galiano Gold Inc 3.25 0.16 5.18 57.6 K 187.2 K
LB Laurentian Bank 15.5272 0.7644 5.18 173.53 K 2.69 M
TRX Trx Gold Corporation 3.36 0.16 5 52.51 K 176.43 K
SEA Seabridge Gold Inc 25.0302 1.1887 4.99 12.77 K 319.71 K
ITH International Tower Hill Mines Ltd 3.74 0.17 4.76 22.7 K 84.9 K
BYD Boyd Group Services Inc 3.1021 0.1403 4.74 15.2 K 47.15 K
CRR-UN Crombie Real Estate Investment Trust 3.0392 0.1325 4.56 57.25 K 174 K
TCL-A Transcontinental Inc 3.4402 0.1472 4.47 51.05 K 175.62 K
K Kinross Gold Corp 18.3645 0.7692 4.37 2.88 M 52.91 M
MDI Major Drilling Grp 7.4133 0.3048 4.29 106.14 K 786.82 K
PAAS Pan American Silver Corp 16.1312 0.6587 4.26 183.05 K 2.95 M
TECK-A Teck Resources Limited 22.2489 0.9051 4.24 3.17 K 70.64 K
SJ Stella Jones Inc 4.8354 0.1918 4.13 2 K 9.67 K
DII-A Dorel Industries Inc Cl.A Mv (DII-A.TO 8.1668 0.3235 4.12 200 1.63 K
TECK-B Teck Resources Limited 21.239 0.8241 4.04 7.38 M 156.65 M
FFH Fairfax Financial Holdings Ltd 231.272 8.8137 3.96 43.13 K 9.97 M
HBP Helix Biopharm 10.70 0.40 3.88 4.6 K 49.22 K
TFII Tfi International Inc 4.6925 0.1743 3.86 153.51 K 720.36 K
PGIC Premium Global Income Split Corp 54.7028 2.0261 3.85 123 6.73 K
CIGI Colliers International Group Inc 9.4477 0.3482 3.83 40.52 K 382.83 K
BN Brookfield Corporation 3.9514 0.1449 3.81 4.44 M 17.56 M
CS Capstone Mining Corp 3.02 0.11 3.78 2.33 M 7.04 M
SDE Spartan Delta Corp 97.1864 3.4709 3.7 145 14.09 K
AEM Agnico Eagle Mines Ltd 47.7811 1.5955 3.45 657.35 K 31.41 M
ELF-PG E-L Financial Corp Ltd Pref G 6.9735 0.2255 3.34 1.35 K 9.41 K
AIM Aimia Inc 8.8576 0.2799 3.26 1.14 M 10.06 M
TA Transalta Corp 11.6479 0.3528 3.12 408.3 K 4.76 M
LGD Liberty Gold Corp 16.36 0.48 3.02 49.58 K 811.05 K
ENB Enbridge Inc 9.0226 0.264 3.01 1.12 M 10.13 M
WPM Wheaton Precious Metals Corp 8.1157 0.237 3.01 1.17 M 9.52 M
SSRM Ssr Mining Inc 20.3801 0.5938 3 100 K 2.04 M
PNP Pinetree Capital Ltd 346.00 10.00 2.98 2.2 K 761.89 K
IMG Iamgold Corp 10.6025 0.3064 2.98 1.41 M 14.93 M
SVM Silvercorp Metals Inc 3.3329 0.0929 2.87 356.7 K 1.19 M
BDT Bird Construction Inc 3.6249 0.0986 2.8 231.3 K 838.44 K
AAV Advantage Oil & Gas Ltd 5.65 0.15 2.73 421.36 K 2.38 M
FM First Quantum Minerals Ltd 13.3978 0.3548 2.72 2.59 M 34.73 M
GIB-A CGI Inc 10.8509 0.2775 2.62 929.19 K 10.08 M
HR-UN H&R Real Estate Investment Trust 6.2048 0.156 2.58 316.62 K 1.96 M
BTE Baytex Energy Corp 14.3092 0.3512 2.52 218.19 K 3.12 M
MRD Melcor Dev 4.3511 0.1054 2.48 9.74 K 42.38 K
CEF Sprott Physical Gold Silver Trust 12.7919 0.3081 2.47 72.12 K 922.6 K
FNV Franco-Nevada Corp 22.1091 0.526 2.44 393.1 K 8.69 M
GBT Bmtc Group Inc 7.2683 0.1666 2.35 4.2 K 30.53 K
USA Americas Silver Corp 13.20 0.30 2.33 907 11.97 K
BNE Bonterra Energy Corp 13.5378 0.3073 2.32 9.83 K 133.1 K
NDM Northern Dynasty Minerals Ltd 7.97 0.18 2.31 50.1 K 399.3 K
BMO Bank of Montreal 25.0096 0.5648 2.31 2.38 M 59.42 M
KMP-UN Killam Apartment Real Estate Investment Trust 3.0766 0.0689 2.29 45.44 K 139.8 K
TRI-PB Thomson Reuters Corp Sr B Prf 8.3445 0.1868 2.29 1.7 K 14.19 K
BPS-PA Brookfield Property Split Corp Pref A 7.393 0.1654 2.29 5.83 K 43.12 K
MX Methanex Corp 12.4324 0.277 2.28 387.08 K 4.81 M
VCM Vecima Networks Inc 3.0028 0.0669 2.28 1 K 3 K
MFI Maple Leaf Foods 5.3589 0.1171 2.23 116.12 K 622.29 K
WN-PA George Weston Prf 8.7373 0.1859 2.17 8.28 K 72.37 K
ABX Barrick Mining Corp 27.6256 0.5875 2.17 4.7 M 129.73 M
IMO Imperial Oil 31.3924 0.6548 2.13 1.35 M 42.36 M
BPS-PB Brookfield Property Split Corp Pref B 8.484 0.1731 2.08 4.72 K 40.05 K
GTE Gran Tierra Energy Inc 40.20 0.80 2.03 54.49 K 2.19 M
GWO-PH Great West Lifeco 1St 4.8 H Prf 8.2874 0.1634 2.01 17.77 K 147.24 K
OVV Ovintiv Inc 105.1883 2.0571 1.99 353.72 K 37.21 M
POW Power Corp of Canada Sv 13.1192 0.256 1.99 527.21 K 6.92 M
MG Magna International Inc 8.16 0.1587 1.98 1.16 M 9.49 M
QBR-A Quebecor Inc 3.5862 0.0678 1.93 3.4 K 12.19 K
WSP WSP Global Inc 13.845 0.2565 1.89 15.36 K 212.71 K
VET Vermilion Energy Inc 13.3368 0.2468 1.89 85.6 K 1.14 M
ONEX Onex Corp 19.7798 0.3647 1.88 210.4 K 4.16 M
S Sherritt Intl Rv 5.2808 0.0948 1.83 1.66 M 8.79 M
BN-PN Brookfield Corporation 6.3534 0.1114 1.78 9.05 K 57.5 K
QBR-B Quebecor Inc 3.5681 0.062 1.77 240.8 K 859.2 K
BBD-PC Bombardier Inc Pref C 4.7078 0.0807 1.74 1.41 K 6.61 K
D-UN Dream Office Real Estate Investment Trust 14.4819 0.2457 1.73 52.88 K 765.86 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 3.3037 252.53 B 0.0221 0.67 100 330.37
BYDDY BYD Company Limited 57.00 77.5 B 2.15 3.92 22.2 K 1.27 M
MBGAF Mercedes-Benz Group AG 31.1422 42.77 B 1.1465 3.82 771.2 K 24.02 M
LNWO Light & Wonder, Inc. 18.02 6.2 B 1.81 11.17 2.05 M 36.9 M
HOS Hornbeck Offshore Services, Inc 10.49 1.82 B 0.16 1.55 3.13 M 32.86 M
NTPIF Nam Tai Property Inc. 4.58 262.33 M 0.06 1.33 170.47 K 780.75 K
HSTC HST Global Inc 10.50 209.33 M 1.50 16.67 46.9 K 492.45 K
LCU Lion Copper Corp. Common Shares 18.63 70.29 M 1.35 7.81 7.26 K 135.31 K
CUBT Curative Biotechnology Inc 105.00 7.16 M 11.25 12 145 15.22 K
EARI Entertainment Arts Research Inc 10.00 1.11 M 5.00 100 2.11 K 21.1 K
SEII Sharing Economy International Inc 8820.0088 645.17 K 120.00 1.38 13 114.66 K
TGHI Touchpoint Group Holdings Inc 8228.5723 344.25 K 1542.8574 23.08 1 8.23 K
BLFE BioLife Sciences Inc 4.5001 318.35 K 0.75 20 66 297.01
DKAM Drinks Americas Holdings Ltd 562.5008 278.3 K 37.5008 7.14 63 35.44 K
ZVOI Zovio Inc 18.16 137.92 K 0.38 2.14 122.36 K 2.22 M
GRLF Green Leaf Innovations Inc 17.50 52.27 K 1.25 7.69 4.3 M 75.18 M
VALV Shengkai Innovations Inc 6.50 42.98 K 0.16 2.52 2.25 K 14.62 K
ERINQ Erin Energy Corporation 5.2735 21.53 K 0.1232 2.39 99.56 K 525.05 K
MIHL Montague International Holding Ltd 90.00 12.63 K 40.00 80 1 90
CDVIQ Cal Dive International Inc 8.93 9.86 K 0.11 1.25 777.92 K 6.95 M
STTO SITO Mobile Ltd. 12.30 5.13 K 1.90 18.27 6.9 K 84.87 K
TXIC Tongxin International Ltd 7.55 1.23 K 0.0899 1.21 111.75 K 843.7 K
YVRLF Liquid Media Group Ltd. 33.50 482 1.40 4.36 213 7.14 K
PARD Poniard Pharmaceuticals Inc 288.40 149 9.20 3.3 13.61 K 3.93 M
ESNC EnSync Inc 6.50 1 0.05 0.78 11.08 K 72 K
CGAC Code Green Apparel Corp 6750.001 1598.4907 31.03 2 13.5 K
PMMEF Premium Exploration Inc 4.97 0.875 21.37 104 K 516.88 K
PTRC Petro River Oil Corp 85.00 5.00 6.25 229 19.46 K
HDYNQ Hyperdynamics Corporation 4.24 0.24 6 7.66 K 32.47 K
CBKCQ Christopher & Banks Corporation 7.23 0.3469 5.04 279.3 K 2.02 M
IGNT Ingen Technologies Inc 6.00 0.20 3.45 149.03 K 894.2 K
ESINQ ITT Educational Services Inc 97.35 0.93 0.96 751.93 K 73.2 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 140.00 6.09 M 20.00 16.67 289 40.46 K
AZR Azarga Metals Corp 160.00 367.62 K 2.50 1.59 24.65 K 3.94 M
CMO-H Cliffmont Resources Ltd 10.00 4.00 66.67 1.97 K 19.7 K
RPX Red Pine Exploration Inc 5.00 1.50 42.86 63.56 K 317.8 K
FUSE Fuse Cobalt Inc 100.00 30.00 42.86 314 31.4 K
XIM Ximen Mining Corp 8.75 2.50 40 20 K 175 K
TNO-H Terreno Resources Corp 3.50 1.00 40 60 210
SSE Silver Spruce Resources Inc 12.00 3.00 33.33 1.95 K 23.44 K
CTA Centaurus Energy Inc 60.00 15.00 33.33 364 21.84 K
DCOP District Copper Corp 4.00 1.00 33.33 30 120
SNV Sonoro Energy Ltd 80.00 16.00 25 4.02 K 321.6 K
SKP StrikePoint Gold Inc 30.00 5.00 20 7.35 K 220.5 K
KG Klondike Gold Corp 5.25 0.75 16.67 74 K 388.5 K
ROAR Lion Rock Resources Inc. 7.00 1.00 16.67 430 3.01 K
BARU Baru Gold Corp 19.3875 2.2521 13.14 413.89 K 8.02 M
PUMA Puma Exploration Inc 18.00 2.00 12.5 35.2 K 633.6 K
EON EON Lithium Corp. 55.00 6.00 12.24 239 13.14 K
FMM Full Metal Minerals Ltd 4.5812 0.498 12.2 12.95 K 59.34 K
HAN Hannan Metals Ltd 4.00 0.40 11.11 250 1 K
GORO Goldgroup Mining Inc. 22.80 2.28 11.11 496 11.31 K
MKR Melkior Resources Inc 4.25 0.40 10.39 483.4 K 2.05 M
KIP Kiplin Metals Inc 267.30 24.30 10 11 K 2.94 M
SGQ SouthGobi Resources Ltd 14.00 1.25 9.8 6.6 K 92.4 K
WEC Winchester Equity Corporation 7.00 0.60 9.37 3.95 K 27.65 K
ABM Athabasca Minerals Inc 36.00 3.00 9.09 267.27 K 9.62 M
IB IBC Advanced Alloys Corp 7.20 0.60 9.09 1.48 K 10.62 K
SMN Sun Summit Minerals Corp 22.50 1.80 8.7 22 495
SA-H Southern Arc Minerals Inc 3.90 0.30 8.33 6.61 K 25.78 K
NAR North Arrow Minerals Inc 26.00 2.00 8.33 215 5.59 K
TGX True North Gems Inc 420.00 30.00 7.69 11 4.62 K
BQE BQE Water Inc 45.00 3.00 7.14 287 K 12.91 M
SC-H Serrano Resources Ltd 16.00 1.00 6.67 1.56 K 24.93 K
RAGE Renegade Gold Inc. 108.00 6.00 5.88 61 6.59 K
PX Pelangio Exploration Inc 3.90 0.20 5.41 14.7 K 57.33 K
MRZL Mont Royal Resources Limited. 9.324 0.4662 5.26 10.61 K 98.88 K
WINS Winshear Gold Corp 28.8603 1.11 4 393 11.34 K
OYL CGX Energy Inc 11.20 0.40 3.7 19.32 K 216.38 K
VLC Velocity Minerals Ltd 5.60 0.20 3.7 575 3.22 K
AVCR Avricore Health Inc 12.00 0.40 3.45 2.22 K 26.62 K
NBY Niobay Metals Inc 3.15 0.10 3.28 137.04 K 431.68 K
UCU Ucore Rare Metals Inc 3.55 0.10 2.9 64.3 K 228.26 K
RET-A Reitmans (Canada) Limited 8.8096 0.1484 1.71 66.86 K 589.02 K
CKG Chesapeake Gold Corp 4.24 0.06 1.44 41.18 K 174.62 K
© 2026 - CastFwd Corp.