Gainer Valuations for 19 August 2009 from 00:00:00 until 23:59:59

Gainer Valuations for 19 August 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 26.0936 60.13 B 0.6943 2.73 229.5 K 5.99 M
GSAT Globalstar 14.25 11.17 B 0.45 3.26 6.69 K 95.38 K
SIM Grupo Simec S.A. DE C.V. ADR 7.1569 3.74 B 0.3733 5.5 98.72 K 706.51 K
NHC National Healthcare Corp 23.8246 3.3 B 0.1844 0.78 45.5 K 1.08 M
PRK Park National Corp 29.2342 3.19 B 0.1628 0.56 29.6 K 865.33 K
NOG Northern Oil and Gas 53.9114 2.64 B 1.0523 1.99 9.86 K 531.57 K
NG Novagold Resources Inc 3.1823 2.53 B 0.0633 2.03 1.32 M 4.19 M
UUUU Energy Fuels Inc 16.155 1.77 B 1.455 9.9 1.07 K 17.32 K
TMP Tompkinstrustco 24.4713 1.44 B 0.2771 1.15 19.25 K 471.07 K
REPX Riley Exploration Permian Inc 50.426 976.66 M 2.6244 5.49 767 38.68 K
JOB General Employment Enterprises 9.00 722.86 M 0.601 7.16 450 4.05 K
BHB Bar Harbor Bankshares 8.8805 693.94 M 0.2732 3.17 4.05 K 35.97 K
OBE Obsidian Energy Ltd 58.0421 640.19 M 0.5353 0.93 247.77 K 14.38 M
GORO Gold Resource Corp 3.8164 554.41 M 0.0626 1.67 200.15 K 763.86 K
VKI Invesco Advantage Muni Income Trust II 3.8696 372.38 M 0.0357 0.93 54.6 K 211.28 K
GTE Gran Tierra Energy Inc 39.30 339.29 M 1.80 4.8 105.79 K 4.16 M
ACU Acme United Corp 6.2259 269.21 M 0.1207 1.98 5.4 K 33.62 K
GENC Gencor Industries IN 4.8333 258.27 M 0.028 0.58 300 1.45 K
PLX Protalix Biotherapeutics 61.50 238.49 M 1.50 2.5 36.2 K 2.23 M
BCV Bancroft Convertible Fund 4.5528 119.42 M 0.0299 0.66 3.2 K 14.57 K
GLU Gabelli Global Utility 5.6855 114.2 M 0.0298 0.53 6.9 K 39.23 K
CATX Perspective Therapeutics Inc 16.50 96.16 M 2.70 19.57 397.6 K 6.56 M
IOR Income Opportunity Realty Trust 6.4999 74.21 M 0.8099 14.23 2.88 K 18.73 K
APT Alpha Pro Tech 3.57 63.79 M 0.08 2.29 205.46 K 733.49 K
DXR Daxor Corp 9.3117 49.39 M 0.2757 3.05 5.4 K 50.3 K
AGIG AGIG 343.0935 36 M 19.6756 6.08 217 74.45 K
CPHI China Pharma Holdings 220.00 24.08 M 10.00 4.76 375 82.5 K
MXC Mexco Energy Corp 10.4178 23.15 M 0.2325 2.28 1.7 K 17.71 K
IGC India Globalization Capital Inc 12.90 19.07 M 0.40 3.2 7.72 K 99.59 K
UUU Universal Security Instruments 4.7153 16.02 M 0.0842 1.82 600 2.83 K
ACCS Access Newswire Inc 3.1321 13.34 M 1.6108 105.88 20.5 K 64.21 K
INUV Inuvo Inc 26.00 6.35 M 1.00 4 472 12.27 K
OPTT Ocean Power Tech Inc 840.00 6.16 M 14.00 1.69 95.57 K 80.28 M
GBR New Concept Energy Inc 6.478 4.06 M 0.118 1.86 1.53 K 9.94 K
PW Power REIT 9.0561 2.45 M 0.2156 2.44 1.18 K 10.64 K
TPHS Trinity Pl Hlds Inc 7.6979 1.93 M 0.6573 9.34 14.99 K 115.38 K
ENSV Enservco Corpporation 14.40 29.09 K 0.45 3.23 766 11.03 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
RSG Rocky Shore Gold Ltd. 3.30 0.60 22.22 816 2.69 K
DWTZ Data Watts Partners Inc. 156.80 22.40 16.67 44 6.9 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 72.42 621.72 B 3.23 4.67 126.68 K 9.17 M
CL Crude Oil 72.42 3.23 4.67 126.68 K 9.17 M
CC Cocoa 2868.00 124.00 4.52 238 682.58 K
BZ Brent Crude 74.59 2.22 3.07 154.56 K 11.53 M
HE Lean Hogs 45.75 1.23 2.76 13.58 K 621.15 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AMZN Amazon.com Inc 4.15 2.89 T 0.044 1.07 103.46 M 429.37 M
WMT Walmart Inc. 12.2081 1 T 0.0732 0.6 42.99 M 524.83 M
ASML ASML Holding N.V. ADR 24.2732 577.02 B 0.4578 1.92 1.77 M 43.02 M
COST Costco Wholesale 33.8724 483.99 B 0.3815 1.14 3.46 M 117.17 M
CSCO Cisco Systems Inc 13.6701 402.18 B 0.148 1.09 39.24 M 536.35 M
TXN Texas Instruments 15.538 285.68 B 0.0907 0.59 8.32 M 129.2 M
AMGN Amgen Inc 40.6795 252.64 B 0.257 0.64 6.35 M 258.19 M
LIN Linde Plc 56.1596 239.87 B 1.0561 1.92 1.32 M 74.07 M
GILD Gilead Sciences Inc 15.6196 208.31 B 0.3108 2.03 13.71 M 214.09 M
ADI Analog Devices 18.895 198.33 B 0.3942 2.13 11.7 M 221 M
QCOM Qualcomm Inc 30.1244 189.54 B 0.3756 1.26 11.22 M 338.12 M
ISRG Intuitive Surg Inc 24.7233 155.4 B 0.26 1.06 2.41 M 59.59 M
MRVL Marvell Technology Inc 11.857 147.97 B 0.2044 1.75 10.6 M 125.7 M
VRTX Vertex Pharmaceutic 36.09 137.57 B 1.53 4.43 1.89 M 68.35 M
STX Seagate Technology 6.3149 125.14 B 0.0413 0.66 8.9 M 56.23 M
SBUX Starbucks Corporation 7.6459 122.29 B 0.044 0.58 17.8 M 136.11 M
WDC Western Digital Cp 19.293 116.49 B 0.4748 2.52 5.32 M 102.62 M
SNY Sanofi-Aventis S.A. ADR 17.0009 116.12 B 0.444 2.68 2.56 M 43.58 M
MAR Marriot International 19.0907 109.35 B 0.1047 0.55 2.29 M 43.75 M
EQIX Equinix Inc 60.1576 106.19 B 0.3844 0.64 468.7 K 28.2 M
REGN Regeneron Pharmaceuticals 21.8921 98.4 B 0.2086 0.96 657.9 K 14.4 M
INTU Intuit Inc 27.078 90.91 B 0.2206 0.82 3.12 M 84.46 M
CTAS Cintas Corp 5.4128 90.34 B 0.0721 1.35 3.37 M 18.23 M
SNPS Synopsys Inc 20.52 88.67 B 0.55 2.75 2.52 M 51.75 M
CMCSA Comcast Corporation 4.7003 88.06 B 0.0869 1.88 53.35 M 250.78 M
MDLZ Mondelez Intl Inc 18.9775 84.25 B 0.4574 2.47 10.22 M 193.97 M
ROST Ross Stores Inc 9.4313 76.1 B 0.2282 2.48 7.54 M 71.12 M
MPWR Monolithic Power Sys 20.0275 70.59 B 0.5553 2.85 226.8 K 4.54 M
KMB Kimberly-Clark Corp 38.1925 65.78 B 0.3304 0.87 2.11 M 80.6 M
GRMN Garmin Ltd 16.6606 55.15 B 0.1196 0.72 2.85 M 47.56 M
IDXX Idexx Laboratories 25.225 54.99 B 0.26 1.04 294.47 K 7.43 M
EBAY Ebay Inc 7.888 52.74 B 0.0635 0.81 34.81 M 274.55 M
BKR Baker Hughes A Ge Co. Cl A 18.5366 48.52 B 0.2448 1.34 3.82 M 70.87 M
MSTR Strategy 6.269 48.43 B 0.136 2.22 767.53 K 4.81 M
ROP Roper Industries 41.2357 47.33 B 0.2448 0.6 536.49 K 22.12 M
COHR Coherent Inc 11.2686 45.71 B 0.066 0.59 144.8 K 1.63 M
TTWO Take-Two Interactive Software 9.99 42.44 B 0.22 2.25 1.42 M 14.19 M
TER Teradyne Inc 7.3241 41.18 B 0.0552 0.76 4.09 M 29.96 M
PAYX Paychex Inc 16.0233 41 B 0.1497 0.94 1.88 M 30.06 M
BIIB Biogen Inc 49.03 37.03 B 0.68 1.41 2.25 M 110.08 M
VOD Vodafone Grp Plc ADR 8.8516 35.89 B 0.0702 0.8 1.09 M 9.63 M
ESLT Elbit Systems Ltd 48.8069 33.89 B 0.3069 0.63 8.1 K 395.34 K
FISV Fiserv Inc 11.5008 32.72 B 0.1436 1.26 4.4 M 50.59 M
ILMN Illumina Inc 34.7471 31.68 B 0.428 1.25 632.53 K 21.98 M
EXPE Expedia Group Inc 28.8752 30.97 B 0.4751 1.67 1.16 M 33.53 M
WTW Weight Watchers International, Inc 48.7481 30.32 B 0.5108 1.06 639.33 K 31.17 M
CINF Cincinnati Financial 13.9299 29.21 B 0.0962 0.7 1.38 M 19.2 M
CTSH Cognizant Tech Sol 15.0833 28.5 B 0.1323 0.88 10.41 M 156.99 M
VRSN Verisign Inc 17.4111 28.03 B 0.218 1.27 5.77 M 100.49 M
ULTA Ulta Beauty Inc 10.542 27.83 B 0.4054 4 121.2 K 1.28 M
DLTR Dollar Tree Inc 15.0433 26.51 B 0.1333 0.89 1.82 M 27.44 M
BIDU Baidu Inc ADR 33.078 26.43 B 0.338 1.03 19.47 M 643.96 M
CASY Casey's General Stor 23.0749 26.12 B 0.2768 1.21 296.04 K 6.83 M
INSM Insmed Inc 9.40 25.9 B 0.10 1.08 363.25 K 3.41 M
UTHR United Therapeutic 46.30 25.27 B 0.69 1.51 1.02 M 47 M
EXPD Expeditors Intl 25.7659 25.26 B 0.1945 0.76 1.87 M 48.09 M
AXON Axon Enterprise Inc 4.94 25.01 B 0.11 2.28 292.7 K 1.45 M
INCY Incyte Corp 6.38 24.81 B 0.29 4.76 2.57 M 16.38 M
PFG Principal Financial Group Inc 14.2751 23.99 B 0.0858 0.6 2.93 M 41.76 M
VTRS Viatris Inc 11.4035 23.74 B 0.0648 0.57 9.1 M 103.78 M
ENTG Entegris Inc 3.6479 23.41 B 0.1149 3.25 654.69 K 2.39 M
RGLD Royal Gold Inc 32.1633 21.57 B 0.4115 1.3 729.1 K 23.45 M
PTC Ptc Inc 13.23 21.32 B 0.14 1.07 655.97 K 8.68 M
JBHT J B Hunt Transport 24.7739 21.22 B 0.1866 0.76 1.84 M 45.47 M
ALNY Alnylam Pharmaceuticals 21.95 20.98 B 0.71 3.34 237.6 K 5.22 M
WWD Woodward Inc 17.6572 19.6 B 0.1601 0.92 210.79 K 3.72 M
SBAC SBA Communications 22.6877 19.48 B 0.4037 1.81 1.18 M 26.84 M
LNT Alliant Energy Corp 7.467 18.95 B 0.045 0.61 822.02 K 6.14 M
NDSN Nordson Corp 20.0995 18.19 B 0.3925 1.99 326.4 K 6.56 M
EWBC East West Bancorp 7.2741 17.97 B 0.2096 2.97 874.04 K 6.36 M
GEN Gen Digital Inc 5.4398 17.61 B 0.0465 0.86 8.66 M 47.1 M
NBIX Neurocrine Bioscienc 3.04 17.15 B 0.06 2.01 89.22 K 271.24 K
EXEL Exelixis Inc 5.71 17.04 B 0.22 4.01 605.71 K 3.46 M
LAMR Lamar Advertis A 12.6936 16.21 B 0.2125 1.7 398.6 K 5.06 M
APA Apa Corp 63.2575 16.2 B 0.7072 1.13 2.73 M 172.9 M
NWS News Cp Cl B 11.0884 15.69 B 0.1054 0.96 2.13 M 23.66 M
CHRW C.H. Robinson Ww 38.2048 15.58 B 0.4948 1.31 1.48 M 56.68 M
JAZZ Jazz Pharma Plc 6.42 15.43 B 0.05 0.78 1.05 M 6.71 M
CHKP Check Point Software 27.86 15.06 B 0.31 1.13 3.91 M 109.03 M
ICLR Icon Plc 21.93 15.02 B 0.19 0.87 188.13 K 4.13 M
PNFP Pinnacle Finl Ptnrs 13.2601 15.01 B 0.1137 0.86 200.21 K 2.65 M
MKSI Mks Instruments Inc 14.6847 14.98 B 0.164 1.13 105.7 K 1.55 M
ZBRA Zebra Technologies 24.57 14.97 B 0.57 2.37 162.79 K 4 M
MANH Manhattan Assoc 4.66 14.89 B 0.0675 1.47 255.09 K 1.19 M
LOGI Logitech Int S.A. 12.0186 14.27 B 0.2426 2.06 909.79 K 10.93 M
ERIE Erie Indemnity Company 23.4001 14.12 B 0.1986 0.86 51.2 K 1.2 M
TRMB Trimble Navigation 12.045 12.8 B 0.105 0.88 1.19 M 14.37 M
AKAM Akamai Technologies 17.93 12.44 B 0.09 0.5 4.25 M 76.24 M
JKHY Jack Henry & Assoc 18.6708 12.34 B 0.8933 5.02 2.76 M 51.6 M
CSGP Costar Group Inc 3.711 12.11 B 0.086 2.37 2.23 M 8.27 M
LULU Lululemon Athletica 9.45 12.1 B 0.105 1.12 843.04 K 7.97 M
COO Cooper Companies 6.8286 11.83 B 0.0919 1.36 1.06 M 7.26 M
ALGN Align Technology 13.19 11.77 B 0.58 4.6 971.59 K 12.82 M
FDS FactSet Research Systems Inc 45.7413 11.7 B 0.7543 1.68 158.82 K 7.26 M
TECH Bio-Techne Cp 13.0411 11.44 B 0.3852 3.04 647.04 K 8.44 M
HALO Halozyme Therapeutic 7.46 11.43 B 0.23 3.18 267 K 1.99 M
BMRN Biomarin Pharmaceuticals 15.59 10.98 B 0.50 3.31 1.37 M 21.38 M
DPZ Domino's Pizza Inc Common Stock 6.0825 10.96 B 0.0556 0.92 373.7 K 2.27 M
ENSG The Ensign Group IN 3.4318 10.88 B 0.0948 2.84 173.61 K 595.79 K
UHAL A M E R C O 4.1872 10.85 B 0.0405 0.98 162 K 678.33 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WMT Walmart Stores 12.2373 1 T 0.0734 0.6 42.99 M 526.09 M
XOM Exxon Mobil Corporation 40.0583 692.57 B 0.8896 2.27 28.44 M 1.14 B
JNJ Johnson & Johnson 36.9324 682.52 B 0.3487 0.95 10.5 M 387.75 M
CVX Chevron Corp 35.2658 422.1 B 0.6312 1.82 11.18 M 394.39 M
KO Coca-Cola Company 14.7585 419.18 B 0.2243 1.54 17.04 M 251.48 M
ORCL Oracle Corporation 17.8673 396.29 B 0.1641 0.93 22.26 M 397.68 M
PG Procter & Gamble Company 34.4345 389.46 B 0.2283 0.67 12.15 M 418.47 M
MRK Merck & Company 17.0214 362.27 B 0.4164 2.51 21.32 M 362.94 M
NVS Novartis Ag ADR 21.6964 302.65 B 0.1632 0.76 2.59 M 56.14 M
RY Royal Bank of Canada 24.2869 280.54 B 0.3569 1.49 979.6 K 23.79 M
SHEL Royal Dutch Shell Plc ADR 52.77 279.28 B 0.75 1.44 1.25 M 66.16 M
SAP SAP Ag ADR 34.8444 270.15 B 0.3968 1.15 451.8 K 15.74 M
BML-PH Bank of America Corporation 7.1572 258.48 B 0.0468 0.66 7.9 K 56.57 K
WFC Wells Fargo & Company 17.341 257.44 B 0.1759 1.02 46.44 M 805.35 M
TM Toyota Motor Corp Ltd 59.4318 246.97 B 0.5283 0.9 316.93 K 18.84 M
IBM International Business Machines 64.5845 231.24 B 0.512 0.8 5.06 M 326.83 M
BML-PJ Bank of America Corporation 7.6578 228.26 B 0.0712 0.94 2.1 K 16.08 K
DIS Walt Disney Company 21.436 204.15 B 0.2356 1.11 11.15 M 238.91 M
TD Toronto Dominion Bank 14.5139 202.17 B 0.2855 2.01 2.18 M 31.69 M
TTE Totalenergies Se ADR 12.7416 196.61 B 0.1223 0.97 1.78 M 22.67 M
MCD McDonald's Corporation 35.1358 193.63 B 0.2462 0.71 7.96 M 279.81 M
ABT Abbott Laboratories 14.9812 185.75 B 0.2787 1.9 19.02 M 284.97 M
UNP Union Pacific Corp 20.9445 180.72 B 0.1294 0.62 4.9 M 102.65 M
CRM Salesforce.com Inc 11.0971 179.06 B 0.1823 1.67 8.93 M 99.06 M
SAN Banco Santander ADR 5.3117 174.89 B 0.0408 0.77 2.23 M 11.84 M
COP ConocoPhillips 18.6209 168.26 B 0.2289 1.24 13.61 M 253.48 M
BUD Anheuser-Busch Inbev S.A. ADR 29.9371 165.11 B 0.3973 1.34 6.3 K 188.6 K
PFE Pfizer Inc 7.7532 164.33 B 0.1847 2.44 48.93 M 379.34 M
DHR Danaher Corp 12.0912 163.21 B 0.114 0.95 7.84 M 94.78 M
SCHW The Charles Schwab Corp 14.3346 158.61 B 0.0888 0.62 6.88 M 98.64 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 4.0912 152.85 B 0.0388 0.96 238.55 K 975.96 K
TJX TJX Companies 7.0443 149.57 B 0.1368 1.98 22.46 M 158.2 M
T American Telephone and Telegraph Inc. 6.8318 149.42 B 0.0754 1.12 19.88 M 135.82 M
ACN Accenture Plc 26.3027 147.65 B 0.1942 0.74 2.89 M 76.01 M
SCCO Southern Copper Corp 13.7395 143.53 B 0.2017 1.49 5.15 M 70.75 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 6.238 142.56 B 0.0537 0.87 459.36 K 2.87 M
UL Unilever Plc ADR 17.8872 142.19 B 0.2692 1.53 711.02 K 12.72 M
CB Chubb Ltd 30.9071 142.04 B 0.7184 2.38 1.26 M 38.93 M
PGR Progressive Corp 9.3695 136.43 B 0.1497 1.62 2.53 M 23.74 M
SPGI S&P Global Inc 21.7482 135.82 B 0.5053 2.38 3.13 M 68.09 M
RIO Rio Tinto Plc ADR 14.5946 135.45 B 0.177 1.23 2.52 M 36.83 M
MDT Medtronic Inc 24.5618 129.18 B 0.3183 1.31 6.56 M 161.07 M
LOW Lowe's Companies 14.9652 127.62 B 0.1703 1.15 30.2 M 451.94 M
BMY Bristol-Myers Squibb Company 12.268 127.39 B 0.2322 1.93 12.45 M 152.77 M
MCK Mckesson Corp 48.3059 124.35 B 0.4394 0.92 2.01 M 96.95 M
BMO Bank of Montreal 22.2855 120.2 B 0.4075 1.86 422.6 K 9.42 M
BP BP Plc ADR 20.8468 118.02 B 0.2388 1.16 4.26 M 88.82 M
NEM Newmont Mining Corp 27.8432 117.05 B 0.3158 1.15 5.78 M 160.97 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 10.3072 116.64 B 0.1645 1.62 13.09 M 134.87 M
BNS Bank of Nova Scotia 18.3567 112.94 B 0.2808 1.55 522.5 K 9.59 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 17.3611 108.38 B 0.3172 1.86 5.96 M 103.51 M
SO Southern Company 15.1181 107.66 B 0.1021 0.68 3.83 M 57.94 M
VLO Valero Energy Corp 10.081 104.57 B 0.2285 2.32 9.34 M 94.15 M
CNQ Canadian Natural Resources 7.7556 101.24 B 0.0722 0.94 7.57 M 58.69 M
EQNR Equinor ASA ADR 9.7148 101.21 B 0.1436 1.5 967.9 K 9.4 M
DUK Duke Energy Corp 22.4039 100.26 B 0.1314 0.59 2.39 M 53.46 M
ICE Intercontinental Exchange 15.3346 99.4 B 0.1246 0.82 8.59 M 131.66 M
WM Waste Management 19.1656 97.07 B 0.2479 1.31 2.01 M 38.49 M
MMM 3M Company 36.2423 96.24 B 0.4864 1.36 4.67 M 169.37 M
BN Brookfield Corporation 3.147 92.96 B 0.017 0.54 5.78 M 18.18 M
AEM Agnico-Eagle Mines Ltd 41.7171 90.19 B 0.3677 0.89 2.58 M 107.63 M
KKR KKR & Co. LP 5.0156 89.77 B 0.2267 4.73 6.45 K 32.35 K
MSI Motorola Solutions 22.9769 87.69 B 0.2522 1.11 7.77 M 178.43 M
MCO Moody's Corp 20.5863 87.34 B 0.8886 4.51 3.65 M 75.06 M
WMB Williams Companies 6.0108 86.81 B 0.1015 1.72 6.17 M 37.06 M
FCX Freeport-Mcmoran Inc 22.2696 86.81 B 0.581 2.68 39.63 M 882.47 M
RCL Royal Caribbean Cruises Ltd 14.7116 86.12 B 0.8789 6.35 7.06 M 103.9 M
ECL Ecolab Inc 35.2928 85.38 B 0.4691 1.35 1.82 M 64.17 M
NGG National Grid Transco Plc ADR 16.8326 84.05 B 0.1999 1.2 133.28 K 2.24 M
TRV The Travelers Companies Inc 32.4984 82.61 B 0.305 0.95 4.49 M 145.9 M
EOG Eog Resources 26.2466 81.63 B 0.5297 2.06 3.68 M 96.6 M
E Eni S.P.A. ADR 16.2907 80.78 B 0.1954 1.21 407.1 K 6.63 M
SU Suncor Energy Inc 18.9076 79.77 B 0.1305 0.69 6.1 M 115.42 M
NOC Northrop Grumman Corp 30.5577 78.01 B 0.3766 1.25 3.4 M 103.92 M
CL Colgate-Palmolive Company 24.2395 77.82 B 0.2358 0.98 3.87 M 93.69 M
CNI Canadian National Railway 17.9988 76.63 B 0.2581 1.45 2.61 M 47.01 M
USB-PH U.S. Bancorp 9.53 76.17 B 0.0575 0.61 18.58 K 177.09 K
SLB Schlumberger N.V. 35.5921 75.14 B 0.5655 1.61 8.51 M 302.82 M
TGT Target Corporation 28.5988 73.1 B 0.4634 1.65 15.96 M 456.41 M
URI United Rentals 8.0579 70.53 B 0.1743 2.21 476.8 K 3.84 M
APD Air Products and Chemicals 54.2848 70.41 B 0.4736 0.88 1.04 M 56.3 M
RELX Relx Plc ADR 4.137 69.48 B 0.0722 1.78 132 K 546.08 K
TAK Takeda Pharmaceutical Co. Ltd ADR 8.7798 67.48 B 0.0444 0.51 323.82 K 2.84 M
TDG Transdigm Group Inc 15.7368 67.29 B 0.1228 0.79 206.3 K 3.25 M
TRP Tc Energy Corp 12.3681 67.23 B 0.0859 0.7 247.9 K 3.07 M
CAH Cardinal Health 16.4635 64.41 B 0.3624 2.25 4.09 M 67.26 M
MET Metlife Inc 24.2303 64.29 B 0.5538 2.34 6.58 M 159.32 M
BSX Boston Scientific Corp 11.24 64.07 B 0.07 0.63 10.83 M 121.76 M
TEL TE Connectivity Ltd 16.919 62.62 B 0.3505 2.12 2.78 M 47.06 M
CRH CRH Plc ADR 15.7444 62.48 B 0.2834 1.83 212 K 3.34 M
D Dominion Resources 16.5487 59.38 B 0.1188 0.72 2.21 M 36.52 M
OXY Occidental Petroleum Corp 43.0835 58.38 B 1.2227 2.92 6.13 M 264.14 M
NKE Nike Inc 11.9721 56.09 B 0.2446 2.09 11.31 M 135.36 M
OKE Oneok Inc 7.2374 56.02 B 0.075 1.05 1.27 M 9.16 M
DEO Diageo Plc ADR 38.4677 55.61 B 0.2465 0.64 419.4 K 16.13 M
ETR Entergy Corp 19.9281 53.49 B 0.1227 0.62 3.45 M 68.68 M
AZO Autozone 151.15 52.34 B 1.31 0.87 915.98 K 138.45 M
TEVA Teva Pharmaceutical Industries Ltd ADR 41.9158 50.93 B 0.5377 1.3 4.88 M 204.34 M
DVN Devon Energy Corp 39.774 50.85 B 0.4882 1.24 4.19 M 166.82 M
LHX L3Harris Technologies Inc 23.8181 50.62 B 0.2711 1.15 2.24 M 53.26 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 156.7045 7.9 M 1.2986 0.84 412 64.56 K
HMMC Hemlo Mining Corp. 103.50 15.75 17.95 358 37.05 K
CJT Cargojet Inc 3.5235 0.4851 15.97 31.43 K 110.73 K
KEI Kolibri Global Energy Inc 8.00 0.80 11.11 62.9 K 503.2 K
IMP Intermap Tech Corp 27.30 2.30 9.2 25.24 K 689.05 K
FLNT Flint Corp 10.40 0.80 8.33 675 7.02 K
CFW Calfrac Well Services Ltd 293.75 22.00 8.1 3.67 K 1.08 M
XTD-PA TDb Split Corp Pref A 3.6379 0.188 5.45 1.2 K 4.37 K
PWF-PA Power Financial Corp Pref A 9.3528 0.4824 5.44 4.43 K 41.45 K
BN-PM Brookfield Corporation 7.3826 0.358 5.1 22 K 162.4 K
MRT-UN Morguard Real Estate Investment Trust 4.169 0.1816 4.55 16.85 K 70.25 K
GTE Gran Tierra Energy Inc 43.00 1.80 4.37 109.22 K 4.7 M
POU Paramount Resources Ltd 3.1192 0.1215 4.05 54.99 K 171.54 K
BCE-PT Bce Inc Pref T 8.089 0.2916 3.74 3.48 K 28.11 K
ITH International Tower Hill Mines Ltd 3.37 0.12 3.69 97.8 K 329.59 K
SAP Saputo Inc 9.9756 0.3264 3.38 1.11 M 11.04 M
AAV Advantage Oil & Gas Ltd 5.78 0.18 3.21 967.72 K 5.59 M
RCH Richelieu Hardware Ltd 5.3874 0.1583 3.03 13.49 K 72.67 K
JAG Jaguar Mining Inc 7469.3076 214.3516 2.95 154.19 K 1.15 B
LUG Lundin Gold Inc 5.9567 0.1701 2.94 2.65 K 15.79 K
BPO-PX Brookfield Office Properties Inc Pref X 4.1725 0.1186 2.93 2.91 K 12.14 K
BCE-PB BCE Inc Pref AB 7.767 0.2158 2.86 500 3.88 K
BBD-PD Bombardier Inc Pref D 4.7293 0.131 2.85 3.1 K 14.66 K
CGI CDN General Inv 6.8887 0.1869 2.79 901 6.21 K
BCE-PS Bce Inc Pref S 7.9456 0.2148 2.78 2.7 K 21.45 K
TXP Touchstone Exploration Inc 40.81 1.103 2.78 600.38 K 24.5 M
TPX-B Molson Coors Canada Inc 33.6884 0.8911 2.72 280 9.43 K
OCG Outcrop Silver & Gold Corp 3.80 0.10 2.7 400 1.52 K
PWF-PG Power Financial Corp Pref G 9.5305 0.2482 2.67 5.5 K 52.45 K
D-UN Dream Office Real Estate Investment Trust 16.8429 0.4301 2.62 58.32 K 982.33 K
BN-PN Brookfield Corporation 7.1677 0.1728 2.47 15.65 K 112.17 K
ELF-PF E-L Financial Corp Ltd Pref F 7.6042 0.1789 2.41 8.63 K 65.62 K
AP-UN Allied Properties Real Estate Investment Trust 6.403 0.1477 2.36 33.2 K 212.58 K
DSG Descartes Sys 4.60 0.10 2.22 109.95 K 505.76 K
TA Transalta Corp 12.131 0.2551 2.15 986.09 K 11.96 M
ELF-PG E-L Financial Corp Ltd Pref G 7.1445 0.1477 2.11 3.81 K 27.22 K
CVG Clairvest Group 9.2738 0.1893 2.08 9.88 K 91.61 K
IMO Imperial Oil 28.8097 0.582 2.06 1.45 M 41.78 M
PSI Pason Systems Inc 5.338 0.1067 2.04 102.12 K 545.14 K
MFC-PB Manulife Finl Srs 2 Prf 8.809 0.17 1.97 5.7 K 50.18 K
CSW-B Corby Spirit and Wine Limited 5.0167 0.0915 1.86 3.04 K 15.23 K
HBP Helix Biopharm 11.45 0.20 1.78 7.72 K 88.39 K
RUS Russel Metals 6.115 0.1061 1.77 866.5 K 5.3 M
WSP WSP Global Inc 14.8302 0.2565 1.76 115.14 K 1.71 M
BCE-PA BCE Inc Pref AA 8.0452 0.138 1.75 23.05 K 185.42 K
TD Toronto-Dominion Bank 16.4896 0.2801 1.73 4.59 M 75.7 M
TWC Twc Enterprises Ltd 4.0827 0.0633 1.57 2.82 K 11.5 K
NOA North American Construction Group Ltd 4.7842 0.0737 1.56 13.8 K 66.02 K
BN-PC Brookfield Corporation 5.5675 0.084 1.53 35.55 K 197.9 K
KBL Kbro Linen Inc 6.4688 0.0952 1.49 1.6 K 10.35 K
MRU Metro Inc 9.1567 0.1231 1.36 1.07 M 9.82 M
TXG Torex Gold Resources Inc 7.4678 0.0995 1.35 13 K 97.08 K
TXR Torex Resources Inc. 7.4306 0.099 1.35 1.3 K 9.66 K
NG Novagold Res Inc 3.1021 0.0402 1.31 195.03 K 604.99 K
HPS-A Hammond Power Solutions Inc 5.2013 0.0654 1.27 25.02 K 130.14 K
BCE-PR BCE Inc Pref R 8.1821 0.1013 1.25 8.6 K 70.37 K
TAL Petrotal Corp 116.1325 1.4337 1.25 1.32 K 153.64 K
BCE-PI BCE Inc Pref AI 8.6756 0.1071 1.25 9.9 K 85.89 K
ELEF Silver Elephant Mining Corp 13.5606 0.1654 1.23 97 1.32 K
REI-UN RioCan Real Estate Investment Trust 6.2437 0.076 1.23 386.94 K 2.42 M
GBT Bmtc Group Inc 7.5109 0.0894 1.2 400 3 K
MX Methanex Corp 12.2247 0.1455 1.2 803.93 K 9.83 M
AGI Alamos Gold Inc Cls A 8.3608 0.0992 1.2 281.21 K 2.35 M
LB Laurentian Bank 15.4707 0.1824 1.19 272.9 K 4.22 M
ACO-X ATCO Ltd 11.8503 0.1364 1.16 52.2 K 618.57 K
WPRT Westport Fuel Systems Inc 80.90 0.90 1.13 16.45 K 1.33 M
AETR Aetherion Technologies Inc. 80.90 0.90 1.13 16.45 K 1.33 M
GIL Gildan Activewear Inc 8.8824 0.0984 1.12 1.35 M 12 M
VNP 5N Plus Inc 5.56 0.06 1.09 162.4 K 902.94 K
BTE Baytex Energy Corp 15.7336 0.1626 1.04 676.76 K 10.65 M
WN-PE George Weston 4.75 Ser V Prf 8.33 0.0845 1.02 11.86 K 98.79 K
KEY Keyera Corp 3.423 0.0347 1.02 158.68 K 543.16 K
LGD Liberty Gold Corp 15.92 0.16 1.02 27.93 K 444.65 K
POW-PB Power Corporation of Canada Pref B 9.0003 0.0889 1 2.78 K 25.03 K
VET Vermilion Energy Inc 13.6868 0.1346 0.99 92.1 K 1.26 M
BMO Bank of Montreal 23.5385 0.2298 0.99 2.21 M 51.94 M
AFN Ag Growth International Inc 15.9485 0.1555 0.98 74.6 K 1.19 M
BPO-PY Brookfield Office Properties Inc Pref Y 4.0497 0.0385 0.96 19.1 K 77.35 K
RY Royal Bank of Canada 26.5689 0.2469 0.94 3.72 M 98.74 M
PBH Premium Brands Holdings Corp 4.7513 0.0438 0.93 24.88 K 118.2 K
TPX-A Molson Coors Canada Inc 36.9077 0.3329 0.91 100 3.69 K
BHC Bausch Health Companies Inc 13.8913 0.1213 0.88 460.63 K 6.4 M
BCE-PY BCE Inc Pref Y 7.6324 0.0645 0.85 75.42 K 575.63 K
PWF-PE Power Financial Corp Pref E 9.2965 0.0768 0.83 1.21 K 11.21 K
BCE-PD Bce Inc Pref D 7.9362 0.0647 0.82 9.6 K 76.19 K
BNS Bank of Nova Scotia 20.1053 0.1631 0.82 2.34 M 47.11 M
SJ Stella Jones Inc 4.7445 0.0383 0.81 28.8 K 136.64 K
BNE Bonterra Energy Corp 12.6252 0.0996 0.8 24.34 K 307.3 K
WN-PC George Weston Ser 3 Prf 8.5484 0.0667 0.79 6.55 K 55.98 K
FNV Franco-Nevada Corp 21.5009 0.1644 0.77 211.8 K 4.55 M
BPS-PA Brookfield Property Split Corp Pref A 8.7539 0.0654 0.75 5.07 K 44.38 K
K Kinross Gold Corp 17.6299 0.1296 0.74 4.28 M 75.45 M
TRZ Transat At Inc 15.10 0.11 0.73 105.61 K 1.59 M
POW-PC Power Corporation of Canada Pref C 9.3043 0.0676 0.73 11.23 K 104.49 K
SRU-UN SmartCentres Real Estate Investment Trust 5.6926 0.0411 0.73 296.56 K 1.69 M
BCE-PZ Bce Inc Pref Z 7.5565 0.0514 0.68 800 6.05 K
CNR Canadian National Railway Co. 19.7292 0.1291 0.66 1.96 M 38.64 M
FCR-UN First Capital Real Estate Investment Trust 5.3111 0.0346 0.66 186.59 K 991.02 K
BCE-PC BCE Inc Pref AC 7.5755 0.0493 0.66 18.7 K 141.66 K
BBD-PC Bombardier Inc Pref C 4.9376 0.0318 0.65 7.66 K 37.8 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MBGAF Mercedes-Benz Group AG 29.7007 42.77 B 0.1743 0.59 284 K 8.43 M
HOS Hornbeck Offshore Services, Inc 11.90 1.82 B 0.39 3.39 3.34 M 39.76 M
NTPIF Nam Tai Property Inc. 5.28 262.33 M 0.18 3.53 186.12 K 982.73 K
HSTC HST Global Inc 8.70 209.33 M 1.05 13.73 30.6 K 266.22 K
NPHC Nutra Pharma Corp 3.40 1.43 M 1.40 70 28.77 K 97.82 K
EARI Entertainment Arts Research Inc 35.00 1.11 M 5.00 16.67 425 14.88 K
ERHE ERHC Energy Inc 75.00 575.89 K 3.00 4.17 756.1 K 56.71 M
LGBI Cannabiz Mobile Inc 12.00 64.81 K 2.40 25 34 408
USRM U.S. Stem Cell Inc 600.00 64.15 K 20.00 3.45 52 31.2 K
XDSL mPhase Technologies Inc 155.00 16.8 K 6.50 4.38 2.88 K 445.78 K
ULTRF Ultrapetrol (Bahamas) Limited 4.92 14.07 K 0.09 1.86 368.8 K 1.81 M
CDVIQ Cal Dive International Inc 10.37 9.86 K 0.19 1.87 388.28 K 4.03 M
CBRI CMTSU Liquidation Inc 3.56 8.16 K 0.20 5.95 149.8 K 533.27 K
CGIP Celadon Group Inc 8.3595 5.66 K 0.2996 3.72 91.78 K 767.23 K
LITH US Lithium Corp 11.60 940 3.20 38.1 65 K 754 K
CYRNQ CYRNQ 49.40 799 1.60 3.35 871 43.03 K
DOMR Dominion Resources Black Warrior Trust 9.7732 785 0.195 2.04 25.18 K 246.05 K
VRCI Verde Science Inc 17500.00 1400.00 8.7 68.12 K 1.19 B
TXCCQ TranSwitch Corporation 3.8145 0.1583 4.33 6.38 K 24.33 K
PTRC Petro River Oil Corp 125.00 5.00 4.17 56 7 K
BAJFF Camrova Resources Inc 8.858 0.116 1.33 60 531.48

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WEB Westbridge Energy Corporation 81.4623 40.7312 100 31 2.53 K
LMS Less Mess Storage Inc. 5.20 1.80 52.94 2.05 K 10.66 K
YNV Ynvisible Interactive Inc 28.80 9.60 50 13.47 K 387.82 K
LQWD LQwD FinTech Corp 14.70 3.50 31.25 178 2.62 K
RCK Rock Tech Lithium Inc 3.40 0.80 30.77 136.95 K 465.63 K
CNS Contagious Gaming Inc 10.80 1.80 20 556 6 K
KLE-H Kingsland Energy Corp 5.60 0.80 16.67 45 252
AXL Arrow Exploration Corp 27.3504 3.4188 14.29 140.8 K 3.85 M
AEP Atlas Engineered Products Ltd 45.00 5.00 12.5 18 K 810 K
SNV Sonoro Energy Ltd 76.00 8.00 11.76 1.29 K 98.19 K
SIEN Sienna Resources Inc. 10.00 1.00 11.11 5.48 M 54.81 M
SC-H Serrano Resources Ltd 16.50 1.50 10 2.66 K 43.84 K
MKR Melkior Resources Inc 3.60 0.30 9.09 182.5 K 657 K
ABM Athabasca Minerals Inc 39.00 3.00 8.33 121.3 K 4.73 M
IDL Imaging Dynamics Company Ltd 29.1667 2.0834 7.69 133 3.88 K
EGT Eguana Technologies Inc 14.00 1.00 7.69 1.42 K 19.84 K
WLR Walker Lane Resources Ltd. 50.75 3.50 7.41 647 32.84 K
VRB Vanadiumcorp Resource Inc 15.00 1.00 7.14 850 12.75 K
SGLD Scorpio Gold Corporation 6.30 0.36 6.06 406 2.56 K
BARU Baru Gold Corp 28.1021 1.5667 5.9 78.52 K 2.21 M
WEC Winchester Equity Corporation 11.60 0.60 5.45 4.62 K 53.53 K
MAX Max Resource Corp 25.20 1.20 5 83 2.09 K
SGQ SouthGobi Resources Ltd 12.70 0.45 3.67 9.7 K 123.19 K
CKG Chesapeake Gold Corp 4.14 0.14 3.5 33.78 K 139.85 K
SKP StrikePoint Gold Inc 30.00 1.00 3.45 1.89 K 56.7 K
VLC Velocity Minerals Ltd 6.00 0.20 3.45 200 1.2 K
BKM Pacific Booker Minerals Inc 6.50 0.20 3.17 4.36 K 28.31 K
PX Pelangio Exploration Inc 3.40 0.10 3.03 32.98 K 112.13 K
EPO-H Encanto Potash Corp 11.00 0.25 2.33 2.84 K 31.24 K
POND Pond Technologies Holdings Inc 6.25 0.1389 2.27 7.5 K 46.88 K
TIG Triumph Gold Corp 47.00 1.00 2.17 1.28 K 60.3 K
SMN Sun Summit Minerals Corp 27.00 0.45 1.69 111 3 K
SLG PetroTal Corp 21.5202 0.2656 1.25 132.29 K 2.85 M
GBU Gabriel Resources Ltd 16.30 0.20 1.24 437.19 K 7.13 M
© 2026 - CastFwd Corp.