Gainer Valuations for 26 August 2009 from 00:00:00 until 23:59:59

Gainer Valuations for 26 August 2009 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GSAT Globalstar 14.70 11.17 B 1.80 13.95 200.3 K 2.94 M
SIM Grupo Simec S.A. DE C.V. ADR 7.5674 3.74 B 0.084 1.12 83.25 K 629.99 K
UUUU Energy Fuels Inc 14.805 1.77 B 1.255 9.26 600 8.88 K
REPX Riley Exploration Permian Inc 47.8016 976.66 M 0.9373 2 2.18 K 104.35 K
BHB Bar Harbor Bankshares 8.6942 693.94 M 0.1292 1.51 11.25 K 97.81 K
GTE Gran Tierra Energy Inc 41.30 339.29 M 0.80 1.98 298.58 K 12.33 M
FRD Friedman Industries Inc 4.0316 275.24 M 0.0203 0.51 3.1 K 12.5 K
PLX Protalix Biotherapeutics 61.10 238.49 M 0.70 1.16 27.91 K 1.71 M
ESP Espey Mfg. & Electronics 7.5078 145.6 M 0.3295 4.59 9.1 K 68.32 K
ARMP Armata Pharmaceuticals Inc 2100.00 138.32 M 70.00 3.45 16 33.6 K
LODE Comstock Mining Inc 400.00 120.17 M 55.00 15.94 255 102 K
GLU Gabelli Global Utility 5.8211 114.2 M 0.0331 0.57 2.5 K 14.55 K
CATX Perspective Therapeutics Inc 10.80 96.16 M 0.20 1.89 98.77 K 1.07 M
IOR Income Opportunity Realty Trust 7.40 74.21 M 0.30 4.23 240 1.78 K
APT Alpha Pro Tech 4.37 63.79 M 0.12 2.82 331.83 K 1.45 M
WWR Westwater Resources 6350.3999 49.75 M 290.3999 4.79 61 387.37 K
AGIG AGIG 362.1748 36 M 3.6957 1.03 114 41.29 K
NNVC Nanoviricides Inc 63.00 34.48 M 3.50 5.88 1.83 K 115.29 K
COHN Cohen & CO Inc 24.9476 30.74 M 0.9355 3.9 3.02 K 75.29 K
REED Reed's, Inc. 625.3314 24.07 M 74.9211 13.61 28 17.51 K
MXC Mexco Energy Corp 11.7261 23.15 M 0.1986 1.72 4.8 K 56.29 K
CVM Cel-Sci Corp 4650.00 20.93 M 900.00 24 4.25 K 19.77 M
BESS Bimergen Energy Corporation 56.00 20.58 M 14.00 33.33 57 3.19 K
IGC India Globalization Capital Inc 12.20 19.07 M 0.10 0.83 1.64 K 20.01 K
AIRI Air Industries Group Inc 77.0434 12.63 M 10.0492 15 3 231.13
BRN Barnwell Industries 4.3672 12.31 M 0.0778 1.81 3.82 K 16.68 K
TOVX Theriva Biologics Inc 3325.00 7.34 M 262.50 8.57 9 29.93 K
AUMN Golden Minerals Company 97.50 3.45 M 15.25 18.54 336 32.76 K
TPHS Trinity Pl Hlds Inc 7.9169 1.93 M 0.2489 3.25 6.97 K 55.16 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
FTEL First Tellurium Corp. 11.25 801.99 K 1.75 18.42 812 9.13 K
DWTZ Data Watts Partners Inc. 277.76 64.96 30.53 397 110.27 K
LINE Linear Minerals Corp. 123.50 12.35 11.11 12 1.48 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
KC Coffee 123.60 3.55 2.96 215 26.57 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AMD Advanced Micro Devices 4.06 959.94 B 0.04 1 20.69 M 83.99 M
MU Micron Technology 7.0708 903.37 B 0.0487 0.69 16.19 M 114.46 M
ASML ASML Holding N.V. ADR 25.684 577.02 B 0.4485 1.78 2.42 M 62.03 M
COST Costco Wholesale 35.4904 483.99 B 0.431 1.23 5.57 M 197.86 M
INTC Intel Corp 12.4873 325.28 B 0.2121 1.73 61.59 M 769.06 M
AMAT Applied Materials 10.209 302.32 B 0.0536 0.53 23.75 M 242.47 M
AZN Astrazeneca Plc ADR 22.7619 285.96 B 0.123 0.54 968.6 K 22.05 M
AMGN Amgen Inc 41.4236 252.64 B 0.5953 1.46 6.18 M 255.86 M
KLAC K L A-Tencor Corp 17.8665 204.96 B 0.3036 1.73 4.38 M 78.2 M
ADI Analog Devices 19.6048 198.33 B 0.1848 0.95 4.01 M 78.61 M
PEP Pepsico Inc 35.0267 193.86 B 0.357 1.03 7.4 M 259.09 M
VZ Verizon Communications Inc 12.391 192.93 B 0.0669 0.54 13.3 M 164.82 M
QCOM Qualcomm Inc 31.4307 189.54 B 0.4695 1.52 14.48 M 455.06 M
MRVL Marvell Technology Inc 12.2659 147.97 B 0.2641 2.2 11.5 M 141.09 M
IBKR Interactive Brokers 4.7831 138.57 B 0.0573 1.21 948 K 4.53 M
WDC Western Digital Cp 20.4891 116.49 B 0.607 3.05 5.72 M 117.29 M
CME CME Group Inc 28.49 112.93 B 0.7952 2.87 5.34 M 152.02 M
REGN Regeneron Pharmaceuticals 22.796 98.4 B 0.3675 1.64 302.2 K 6.89 M
CTAS Cintas Corp 5.581 90.34 B 0.0461 0.83 4.1 M 22.9 M
NTES Netease Inc ADR 6.6475 78.52 B 0.0373 0.56 6.06 M 40.27 M
MPWR Monolithic Power Sys 19.9506 70.59 B 0.2819 1.43 198 K 3.95 M
AEP American Electric Power Company 16.6299 70.19 B 0.1057 0.64 3.55 M 59.02 M
KMB Kimberly-Clark Corp 38.9764 65.78 B 0.3887 1.01 2.45 M 95.52 M
GRMN Garmin Ltd 18.1359 55.15 B 0.7918 4.57 6.45 M 116.91 M
XEL XCEL Energy Inc 11.1729 52.31 B 0.0616 0.55 2.55 M 28.44 M
CCEP Coca-Cola Europacific Partners Plc 5.931 51.32 B 0.0686 1.17 4.37 M 25.94 M
MSTR Strategy 6.297 48.43 B 0.08 1.29 474.21 K 2.99 M
ROP Roper Industries 43.1669 47.33 B 0.5258 1.23 485.95 K 20.98 M
COHR Coherent Inc 12.3045 45.71 B 1.1537 10.35 1.02 M 12.56 M
TTWO Take-Two Interactive Software 10.60 42.44 B 0.24 2.32 1.26 M 13.39 M
TER Teradyne Inc 7.6921 41.18 B 0.1472 1.95 3.77 M 28.97 M
NTAP Netapp Inc 16.3263 36.55 B 0.2349 1.46 5.09 M 83.09 M
UAL United Airlines Holdings Inc 6.76 36.14 B 0.21 3.21 10 M 67.58 M
MCHP Microchip Technology 8.5309 33.71 B 0.0678 0.8 6.46 M 55.12 M
GMAB Genmab A/S ADR 3.40 31.82 B 0.77 29.28 1 K 3.4 K
CINF Cincinnati Financial 14.2923 29.21 B 0.0736 0.52 955.7 K 13.66 M
ON On Semiconductor 8.10 28.7 B 0.15 1.89 11.09 M 89.79 M
VRSN Verisign Inc 17.6124 28.03 B 0.369 2.14 4.67 M 82.32 M
TCOM Trip.com Group Ltd ADR 12.5664 27.21 B 0.097 0.78 3.01 M 37.85 M
DLTR Dollar Tree Inc 16.71 26.51 B 0.7433 4.66 15.19 M 253.86 M
CASY Casey's General Stor 24.5452 26.12 B 0.6487 2.71 386.02 K 9.47 M
INSM Insmed Inc 9.39 25.9 B 0.09 0.97 1.64 M 15.36 M
FCNCA First Citizens Bancs 133.4959 25.76 B 2.7059 2.07 9.4 K 1.25 M
INCY Incyte Corp 6.35 24.81 B 0.10 1.6 3.39 M 21.55 M
ENTG Entegris Inc 3.7532 23.41 B 0.067 1.82 596.51 K 2.24 M
NDSN Nordson Corp 23.0722 18.19 B 0.3465 1.52 479 K 11.05 M
EXEL Exelixis Inc 5.78 17.04 B 0.05 0.87 570.07 K 3.29 M
JAZZ Jazz Pharma Plc 7.14 15.43 B 0.09 1.28 1.49 M 10.63 M
LECO Lincoln Elec Hld 17.1003 15.41 B 0.1007 0.59 471 K 8.05 M
PNFP Pinnacle Finl Ptnrs 13.6712 15.01 B 0.3848 2.9 168.23 K 2.3 M
LOGI Logitech Int S.A. 12.6632 14.27 B 0.305 2.47 916.22 K 11.6 M
TRMB Trimble Navigation 12.38 12.8 B 0.095 0.77 832.17 K 10.3 M
AKAM Akamai Technologies 18.10 12.44 B 0.26 1.46 4.65 M 84.13 M
HALO Halozyme Therapeutic 7.68 11.43 B 0.11 1.45 161.29 K 1.24 M
BMRN Biomarin Pharmaceuticals 15.97 10.98 B 0.16 1.01 1.01 M 16.14 M
DPZ Domino's Pizza Inc Common Stock 6.4239 10.96 B 0.3017 4.93 526 K 3.38 M
RGEN Repligen Cp 5.24 10.64 B 0.23 4.59 63.24 K 331.4 K
WTFC Wintrust Financial Corp 23.183 10.42 B 0.1568 0.68 293.15 K 6.8 M
SSB South State Cp 19.3488 10.09 B 0.1632 0.85 12.9 K 249.6 K
LFUS Littelfuse Inc 21.5411 10.08 B 0.1703 0.8 78.22 K 1.69 M
BPOP Popular Inc 12.7374 9.96 B 0.0749 0.59 3.36 M 42.76 M
TGTX Tg Therapeuticscmn 241.875 9.88 B 11.25 4.88 4 967.5
MDGL Madrigal Pharmaceuticals Inc 103.95 9.88 B 6.65 6.83 2 K 207.59 K
DRS Leonardo DRS, Inc. Common Stock 5.9097 9.51 B 0.2767 4.91 10.6 K 62.64 K
ONB Old National Bncp 6.4821 9.43 B 0.0894 1.4 569.9 K 3.69 M
STRL Sterling Constructio 16.92 9.2 B 0.58 3.55 88.12 K 1.49 M
AMKR Amkor Technology 5.3189 9.2 B 0.0651 1.24 2.21 M 11.75 M
RMBS Rambus Inc 19.50 9.1 B 0.88 4.73 5.41 M 105.46 M
AAL American Airlines Group 3.5447 8.82 B 0.2922 8.98 19.2 M 68.04 M
SANM Sanmina Corp 5.23 8.82 B 0.10 1.95 609.64 K 3.19 M
BOKF Bok Financial Corp 30.1276 7.91 B 0.2376 0.79 167.86 K 5.06 M
CYTK Cytokinetics 18.42 7.82 B 0.66 3.72 77.93 K 1.44 M
FCFS First Cash Fin Svcs 16.8007 7.79 B 0.1831 1.1 79.02 K 1.33 M
POOL Pool Corp 18.5037 7.65 B 0.2222 1.22 383.2 K 7.09 M
FORM Formfactor Inc 22.04 7.24 B 0.11 0.5 232.33 K 5.12 M
AVT Avnet Inc 19.9434 7.04 B 0.4051 2.07 1.18 M 23.58 M
ORKA Oruka Therapeutics Inc 17564.8477 6.95 B 243.957 1.41 5 87.82 K
SNEX Stonex Group Inc 5.1141 6.89 B 0.1126 2.25 42.19 K 215.75 K
CHDN Churchill Downs IN 5.8832 6.83 B 0.0457 0.78 195.46 K 1.15 M
UBSI United Bkshs Inc 10.1591 6.52 B 0.0843 0.84 132.7 K 1.35 M
LGND Ligand Pharm 9.0558 6.33 B 0.3759 4.33 199.44 K 1.81 M
GBCI Glacier Bancorp Inc 8.927 6.27 B 0.179 2.05 319.4 K 2.85 M
CRUS Cirrus Logic Inc 5.09 6.07 B 0.07 1.39 273.68 K 1.39 M
CZR Caesars Entertainment Inc 3.33 5.97 B 0.13 4.06 22.03 K 73.35 K
MKTX Marketaxess Holdings 9.1692 5.81 B 0.1607 1.78 77.94 K 714.63 K
OZK Bank Ozk 4.0886 5.47 B 0.0298 0.73 197.2 K 806.29 K
MEOH Methanex Cp 11.9769 5.42 B 0.2628 2.24 438.6 K 5.25 M
HWC Hancock Whitney Corp 24.4066 5.21 B 0.4143 1.73 136.8 K 3.34 M
MMSI Merit Medical Sys 14.808 5.19 B 0.24 1.65 173.57 K 2.57 M
VEON Veon Ltd ADR 204.1523 5.17 B 1.899 0.94 163.82 K 33.44 M
POWL Powell Inds Inc 27.8427 5.17 B 0.3193 1.16 48.51 K 1.35 M
VSEC V S E Cp 15.3197 5.15 B 0.1138 0.75 39.34 K 602.62 K
CACC Credit Acceptance 31.39 5.1 B 0.30 0.96 20.31 K 637.59 K
JSM SLM Cp 6% Sr Nt 4.6516 5 B 0.0457 0.99 15.6 K 72.56 K
CVCO Cavco Inds Inc 33.58 4.9 B 0.24 0.72 23.41 K 786.01 K
TFSL Tfs Financial Corp 5.6734 4.57 B 0.0548 0.98 349.28 K 1.98 M
IONS Ionis Pharmaceuticals 16.27 4.54 B 0.27 1.69 816.6 K 13.29 M
FULT Fulton Financial Cor 4.3914 4.51 B 0.0408 0.94 932.6 K 4.1 M
UCB United Community Banks, Inc. 26.088 4.46 B 0.2206 0.85 126.38 K 3.3 M
ICUI I C U Medical Inc 38.31 4.43 B 0.28 0.74 48.62 K 1.86 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
V Visa Inc 15.5902 785.56 B 0.271 1.77 18.97 M 295.75 M
XOM Exxon Mobil Corporation 42.0435 692.57 B 0.4065 0.98 18.78 M 789.45 M
CVX Chevron Corp 36.7818 422.1 B 0.2277 0.62 7.23 M 266.06 M
KO Coca-Cola Company 14.7047 419.18 B 0.1316 0.9 13.59 M 199.86 M
HD Home Depot 18.383 347.46 B 0.1667 0.92 15.61 M 286.93 M
GS Goldman Sachs Group 124.3364 263.51 B 0.7567 0.61 8.33 M 1.04 B
BML-PH Bank of America Corporation 7.2087 258.48 B 0.0421 0.59 26.98 K 194.49 K
WFC Wells Fargo & Company 17.9992 257.44 B 0.189 1.06 43.31 M 779.56 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 3.5199 244.81 B 0.0222 0.63 1.97 M 6.92 M
IBM International Business Machines 65.0748 231.24 B 0.3487 0.54 4.72 M 307.36 M
AXP American Express Company 26.0856 213.28 B 0.2519 0.98 9.34 M 243.63 M
APH Amphenol Corp 3.7847 196.6 B 0.0919 2.49 10.52 M 39.83 M
MCD McDonald's Corporation 35.9881 193.63 B 0.3472 0.97 8.25 M 297.02 M
CRM Salesforce.com Inc 13.0263 179.06 B 0.1405 1.09 5.7 M 74.23 M
COP ConocoPhillips 19.6875 168.26 B 0.2419 1.24 20.39 M 401.33 M
SONY Sony Group Corp ADR 4.4669 155.69 B 0.0313 0.71 2.92 M 13.06 M
T American Telephone and Telegraph Inc. 7.136 149.42 B 0.0565 0.8 26.7 M 190.55 M
ACN Accenture Plc 25.2238 147.65 B 0.3092 1.24 6.33 M 159.7 M
BX Blackstone Inc 5.4053 147.42 B 0.0949 1.79 3.34 M 18.03 M
SPGI S&P Global Inc 24.4295 135.82 B 0.851 3.61 4.94 M 120.74 M
MDT Medtronic Inc 25.3111 129.18 B 0.2056 0.82 7.8 M 197.44 M
LOW Lowe's Companies 15.9791 127.62 B 0.3848 2.47 17.14 M 273.96 M
BMO Bank of Montreal 23.7505 120.2 B 0.3687 1.58 823.6 K 19.56 M
SYK Stryker Corp 33.6632 118.92 B 0.2842 0.85 1.8 M 60.75 M
VLO Valero Energy Corp 10.8521 104.57 B 0.0629 0.58 9.18 M 99.62 M
WM Waste Management 19.7005 97.07 B 0.1043 0.53 1.28 M 25.17 M
USB U.S. Bancorp 13.4276 94.22 B 0.1154 0.87 11.54 M 154.99 M
ING ING Groep N.V. ADR 8.189 93.84 B 0.1424 1.77 1.53 M 12.5 M
SPG Simon Property Group 29.3539 88.68 B 0.5421 1.88 2.83 M 83.1 M
TRV The Travelers Companies Inc 33.0608 82.61 B 0.244 0.74 3.89 M 128.55 M
CP Canadian Pacific Railway 8.2307 82.26 B 0.1003 1.23 4.98 M 40.99 M
RSG Republic Services 18.0526 77.07 B 0.0908 0.51 1.31 M 23.63 M
USB-PH U.S. Bancorp 9.6585 76.17 B 0.2239 2.37 49.58 K 478.88 K
SLB Schlumberger N.V. 38.0896 75.14 B 0.3029 0.8 7.97 M 303.57 M
LYG Lloyds Banking Group Plc ADR 3.0168 73.83 B 0.017 0.57 888.5 K 2.68 M
TGT Target Corporation 30.1033 73.1 B 0.603 2.04 10.18 M 306.44 M
GS-PA The Goldman Sachs Group Inc 8.2414 69.75 B 0.0753 0.92 73.9 K 609.06 K
GS-PD The Goldman Sachs Group Inc 7.8845 66.88 B 0.1246 1.61 96.05 K 757.31 K
ALL Allstate Corp 19.9219 65.99 B 0.1027 0.52 3.37 M 67.23 M
NWG Natwest Group Plc ADR 11.1039 62.06 B 0.548 5.19 640.73 K 7.11 M
TFC Truist Financial Corp 15.3739 59.79 B 0.0835 0.55 5.91 M 90.93 M
BDX Becton Dickinson and Company 40.1264 58.76 B 0.5229 1.32 3.17 M 127.3 M
DAL Delta Air Lines Inc 6.4289 56.94 B 0.0776 1.22 12.28 M 78.97 M
O Realty Income Corp 11.001 56.52 B 0.099 0.91 936.33 K 10.3 M
NKE Nike Inc 11.6937 56.09 B 0.0611 0.53 13.4 M 156.69 M
DEO Diageo Plc ADR 39.6137 55.61 B 0.4867 1.24 921.1 K 36.49 M
WAB Wabtec Corp 17.1952 50.43 B 0.3583 2.13 811.24 K 13.95 M
INFY Infosys Ltd ADR 3.1483 49.78 B 0.0805 2.62 19.74 M 62.14 M
VMRK Vivmark Residential 13.197 49.47 B 0.2182 1.68 3.53 M 46.65 M
A Agilent Technologies 16.1265 48.78 B 0.0886 0.55 4.66 M 75.15 M
MSCI MSCI Inc 26.8352 47.36 B 0.3777 1.43 499.1 K 13.39 M
AIG American International Group 23.5509 42.81 B 2.3245 10.95 27.44 M 646.13 M
CIEN Ciena Corp 13.32 41.69 B 0.36 2.78 3.24 M 43.16 M
STM Stmicroelectronics N.V. ADR 5.2483 41.54 B 0.0344 0.66 1.08 M 5.69 M
KR Kroger Company 6.7214 41.23 B 0.1872 2.86 19.75 M 132.75 M
DHI D.R. Horton 11.4285 39.21 B 0.6132 5.67 16.65 M 190.27 M
WEC Wisconsin Energy Corp 13.4666 38.65 B 0.1311 0.98 2.1 M 28.29 M
MLM Martin Marietta Materials 74.1623 36.79 B 0.4484 0.61 291.52 K 21.62 M
HIG Hartford Financial Services Group 16.6149 36.61 B 0.246 1.5 32.86 M 545.89 M
TKO Tko Group Holdings Inc Cl A 8.8264 36.6 B 0.1275 1.47 132.4 K 1.17 M
KMB Kimberly-Clark Corp 38.9764 35.59 B 0.3887 1.01 2.45 M 95.52 M
IRM Iron Mountain Inc 10.7145 34.11 B 0.1785 1.69 1.33 M 14.24 M
ADM Archer Daniels Midland 17.9199 33.78 B 0.1027 0.58 7.2 M 129.03 M
CLS Celestica Inc 8.76 32.04 B 0.12 1.39 440.51 K 3.86 M
AEE Ameren Corp 14.7858 31.43 B 0.0915 0.62 1.44 M 21.3 M
WSM Williams-Sonoma 5.9049 29.49 B 0.597 11.25 17.64 M 104.17 M
AWK American Water Works 13.9455 29.38 B 0.1567 1.14 1.37 M 19.1 M
BAP Credicorp Ltd 46.2934 29.02 B 0.789 1.73 320.74 K 14.85 M
BBD Banco Bradesco S.A. ADR 3.786 28.05 B 0.0205 0.54 10.62 M 40.22 M
HAL Halliburton Company 18.7287 27.1 B 0.1515 0.82 12.97 M 242.99 M
DRI Darden Restaurants 17.9323 25.79 B 0.1009 0.57 1.87 M 33.56 M
FTI Technipfmc Plc 16.2081 25.24 B 0.1036 0.64 712.66 K 11.55 M
PHM Pultegroup 11.342 24.17 B 0.2214 1.99 7.64 M 86.64 M
GPN Global Payments Inc 20.58 23.34 B 0.169 0.83 781.07 K 16.07 M
RL Ralph Lauren Corp 52.463 23.28 B 0.4925 0.95 1.17 M 61.29 M
EIX Edison International 18.3229 23.08 B 0.1237 0.68 2.34 M 42.84 M
SW Smurfit Westrock Plc 7.6931 22.65 B 0.9926 14.81 2 K 15.39 K
PKG Packaging Corp of America 12.1597 22.33 B 0.0921 0.76 751.8 K 9.14 M
BBY Best Buy Company 21.5659 21.69 B 0.2198 1.03 5.41 M 116.68 M
IFF International Flavors & Fragrances 24.7084 20.13 B 0.1233 0.5 356.3 K 8.8 M
LEN Lennar Corp 11.7913 19.88 B 0.4616 4.07 10.66 M 125.7 M
ZBH Zimmer Biomet Holdings 41.7273 19.79 B 0.3523 0.85 2.09 M 87.03 M
LEN-B Lennar Corporation 9.684 19.42 B 0.4822 5.24 110 K 1.07 M
BG Bunge Ltd 45.0348 19.21 B 0.2613 0.58 1.55 M 69.99 M
CF Cf Industries Holdings 11.5086 18.58 B 0.0724 0.63 3.36 M 38.71 M
GIS General Mills 17.0383 17.92 B 0.1086 0.64 4.2 M 71.58 M
RBA Ritchie Bros. Auctioneers Inc 18.2001 17.56 B 0.1785 0.99 810.2 K 14.75 M
RVTY RVTY 16.6856 17.52 B 0.1195 0.72 1.67 M 27.83 M
WF Woori Finance Holdings Co. Ltd ADR 20.1647 17.07 B 0.2219 1.11 8.39 K 169.18 K
KIM Kimco Realty Corp 5.8339 16.92 B 0.0749 1.3 7.94 M 46.33 M
JLL Jones Lang Lasalle Inc 42.7499 16.7 B 0.5408 1.28 684.1 K 29.25 M
MGA Magna International 7.585 16.19 B 0.1533 2.06 2.77 M 20.98 M
LDOS Leidos Holdings Inc 25.5786 15.99 B 0.3077 1.22 332 K 8.49 M
AIZ Assurant Inc 21.574 15.84 B 0.1226 0.57 889.3 K 19.19 M
RBC Regal-Beloit Corp 20.5514 15.49 B 0.2914 1.44 69.4 K 1.43 M
SQM Sociedad Quimica Y Minera S.A. ADR 27.3071 15.39 B 0.2323 0.86 573.99 K 15.67 M
NVR NVR Inc 693.65 15.38 B 9.81 1.43 93.74 K 65.03 M
PKX Posco ADR 53.9881 15.22 B 0.7951 1.49 466.8 K 25.2 M
CX Cemex S.A.B. DE C.V. ADR 9.9097 15.11 B 0.2709 2.81 10.52 M 104.28 M
CRS Carpenter Technology Corp 14.9376 14.84 B 0.2468 1.68 506.4 K 7.56 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 163.6307 7.9 M 1.7315 1.07 460 75.27 K
ATX ATEX Resources Inc. 18.00 6.00 50 3.69 K 66.33 K
ACB Aurora Cannabis Inc 12.60 1.80 16.67 83 1.05 K
FRX Fennec Pharmaceuticals Inc 3.78 0.54 16.67 333 1.26 K
WPRT Westport Fuel Systems Inc 96.00 12.90 15.52 32.45 K 3.12 M
AETR Aetherion Technologies Inc. 96.00 12.90 15.52 32.45 K 3.12 M
LUG Lundin Gold Inc 6.2971 0.5105 8.82 41.91 K 263.94 K
EFR Energy Fuels Inc 16.00 1.00 6.67 3.12 K 49.86 K
TAL Petrotal Corp 121.8674 7.1686 6.25 4.17 K 508.43 K
SGY Surge Energy Inc 9.2527 0.4626 5.26 471 4.36 K
GRT-UN Granite Real Estate Investment Trust 6.5194 0.2799 4.49 7.81 K 50.92 K
ITH International Tower Hill Mines Ltd 3.35 0.13 4.04 202.8 K 679.38 K
LAS-A Lassonde Industries Inc 30.3866 1.1249 3.84 200 6.08 K
ESM Euro Sun Mining Inc 5.0859 0.1816 3.7 16.74 K 85.12 K
LNR Linamar Corp 11.022 0.3818 3.59 112.73 K 1.24 M
TPX-B Molson Coors Canada Inc 34.1372 1.1089 3.36 971 33.15 K
ELF-PG E-L Financial Corp Ltd Pref G 7.6187 0.2332 3.16 8.1 K 61.71 K
SII Sprott Inc 18.534 0.5599 3.12 8.73 K 161.8 K
MG Magna International Inc 7.6479 0.226 3.05 915.28 K 7 M
GFP Greenfirst Forest Products Inc 7.9532 0.2339 3.03 64 509
IAG IA Financial Corp Inc 17.3949 0.5073 3 376.4 K 6.55 M
SRU-UN SmartCentres Real Estate Investment Trust 5.9255 0.1713 2.98 319.34 K 1.89 M
HR-UN H&R Real Estate Investment Trust 6.8235 0.1908 2.88 548.82 K 3.74 M
GTE Gran Tierra Energy Inc 45.20 1.20 2.73 163.12 K 7.37 M
X TMX Group Ltd 4.3258 0.1144 2.72 5.37 M 23.23 M
CP Canadian Pacific Kansas City Ltd 9.0189 0.2271 2.58 2.85 M 25.69 M
BMO Bank of Montreal 25.1612 0.6332 2.58 3.73 M 93.74 M
JAG Jaguar Mining Inc 8203.0479 206.1074 2.58 352.42 K 2.89 B
HMMC Hemlo Mining Corp. 184.50 4.50 2.5 45 8.3 K
TCL-A Transcontinental Inc 3.7634 0.09 2.45 45.6 K 171.61 K
MX Methanex Corp 13.0419 0.3116 2.45 403.96 K 5.27 M
BPS-PU Brookfield Property Split Corp Pref U 9.0604 0.2083 2.35 2.47 K 22.38 K
MTY Mty Food Group Inc 6.9639 0.1601 2.35 1.23 K 8.58 K
CLS Celestica Inc Sv 9.61 0.22 2.34 204.4 K 1.96 M
VNP 5N Plus Inc 5.95 0.13 2.23 75.5 K 449.22 K
KMP-UN Killam Apartment Real Estate Investment Trust 3.1684 0.0688 2.22 87.67 K 277.76 K
CEF Sprott Physical Gold Silver Trust 13.2193 0.2683 2.07 60.15 K 795.1 K
CIU-PA CU Inc Pref A 8.369 0.1669 2.03 2.96 K 24.81 K
ATS Ats Corp 4.55 0.09 2.02 390.4 K 1.78 M
BEI-UN Boardwalk Real Estate Investment Trust 19.7915 0.3891 2.01 104.22 K 2.06 M
RCI-A Rogers Communications Inc 17.6393 0.3431 1.98 1.14 K 20.02 K
STN Stantec Inc 11.8833 0.2237 1.92 246.85 K 2.93 M
D-UN Dream Office Real Estate Investment Trust 17.3344 0.3072 1.8 114.48 K 1.98 M
BPS-PB Brookfield Property Split Corp Pref B 9.5878 0.1688 1.79 2.9 K 27.8 K
FTN-PA Financial 15 Split Corp Pref A 3.558 0.0621 1.78 5.9 K 20.99 K
BYD Boyd Group Services Inc 3.1567 0.0546 1.76 14.7 K 46.4 K
AAV Advantage Oil & Gas Ltd 6.30 0.10 1.61 1.01 M 6.37 M
BCE-PB BCE Inc Pref AB 8.1553 0.1294 1.61 1 K 8.16 K
NG Novagold Res Inc 3.1424 0.0483 1.56 114.16 K 358.73 K
L Loblaw CO 4.6514 0.0711 1.55 1.7 M 7.92 M
AP-UN Allied Properties Real Estate Investment Trust 6.6557 0.1011 1.54 29.2 K 194.35 K
CAE Cae Inc 7.1975 0.1088 1.53 441.32 K 3.18 M
STC Sangoma Technologies Corp 4.69 0.07 1.52 1.04 K 4.89 K
BBD-PC Bombardier Inc Pref C 4.9131 0.0709 1.46 2.5 K 12.27 K
TXG Torex Gold Resources Inc 6.97 0.0996 1.45 9 K 62.73 K
TXR Torex Resources Inc. 6.9353 0.0991 1.45 900 6.24 K
ET Evertz Technologies Ltd 3.1416 0.0448 1.45 6.3 K 19.79 K
BEP-UN Brookfield Renewable Partners L.P 3.0795 0.0431 1.42 230.25 K 709.04 K
EDV Endeavour Mining Corp 11.816 0.1641 1.41 25.38 K 299.89 K
CGO Cogeco Inc Sv 12.0562 0.1652 1.39 23.03 K 277.61 K
CAS Cascades Inc 4.5016 0.0608 1.37 690.16 K 3.11 M
PWF-PA Power Financial Corp Pref A 9.599 0.128 1.35 1.75 K 16.8 K
BNE Bonterra Energy Corp 12.4732 0.1624 1.32 33.37 K 416.17 K
FTS-PG Fortis Inc Pref G 10.3852 0.1351 1.32 3.35 K 34.79 K
LNF Leons Furniture 5.4087 0.0686 1.28 1.86 K 10.07 K
LFE Canadian Life Companies Split Corp 3.0246 0.0383 1.28 19.1 K 57.76 K
BN Brookfield Corporation 3.9689 0.0489 1.25 2.05 M 8.14 M
PWF-PH Power Financial Corp Pref H 9.3841 0.1091 1.18 4.01 K 37.63 K
KEY Keyera Corp 3.4425 0.0385 1.13 211.25 K 727.24 K
CJR-B Corus Entertainment Inc 6.4375 0.0711 1.12 242.6 K 1.56 M
CORS Corus Entertainment Holdings Inc. 3221.0674 35.5574 1.12 485 1.56 M
BPS-PC Brookfield Property Split Corp Pref C 9.1491 0.1005 1.11 9.2 K 84.17 K
VCM Vecima Networks Inc 3.6434 0.039 1.08 3.1 K 11.29 K
CPX Capital Power Corp 8.1164 0.0865 1.08 107.65 K 873.71 K
RBA Rb Global Inc 19.4613 0.2034 1.06 165.43 K 3.22 M
S Sherritt Intl Rv 5.8235 0.0603 1.05 888.25 K 5.17 M
OTEX Open Text Corp 7.4438 0.0768 1.04 953.2 K 7.1 M
BDI Black Diamond Group Ltd 3.8122 0.0389 1.03 26.28 K 100.18 K
WJX Wajax Corp 6.0612 0.0597 0.99 16.9 K 102.45 K
SEA Seabridge Gold Inc 23.3661 0.2301 0.99 9.53 K 222.73 K
PBH Premium Brands Holdings Corp 4.995 0.0488 0.99 57.98 K 289.63 K
FRU Freehold Royalties Ltd 4.9179 0.0453 0.93 180.43 K 887.32 K
VET Vermilion Energy Inc 13.6554 0.1257 0.93 236.4 K 3.23 M
ELF-PF E-L Financial Corp Ltd Pref F 7.9696 0.0724 0.92 9.25 K 73.72 K
PGIC Premium Global Income Split Corp 68.2771 0.6078 0.9 446 30.45 K
CTC Canadian Tire Corp Ltd 47.2198 0.4146 0.89 1.07 K 50.62 K
CCL-A CCL Industries Inc 3.4301 0.0301 0.89 1 K 3.43 K
WTE Westshore Terminals Investment Corp 5.2675 0.0456 0.87 267.53 K 1.41 M
MTL Mullen Group Ltd 6.3446 0.0548 0.87 151.4 K 960.57 K
BN-PM Brookfield Corporation 7.2171 0.0578 0.81 10.15 K 73.25 K
TD Toronto-Dominion Bank 17.1821 0.1374 0.81 6.41 M 110.11 M
DFN-PA Dividend 15 Split Corp Pref A 4.1718 0.0325 0.79 14.8 K 61.74 K
IMP Intermap Tech Corp 25.70 0.20 0.78 8.11 K 208.43 K
BPS-PA Brookfield Property Split Corp Pref A 8.6463 0.0654 0.76 2.04 K 17.64 K
PWF-PF Power Financial 5.25 Sr E Prf 9.09 0.0665 0.74 5.35 K 48.63 K
SLF Sun Life Financial Inc 16.2014 0.1184 0.74 889.1 K 14.4 M
BN-PN Brookfield Corporation 7.1639 0.05 0.7 96.34 K 690.19 K
POW-PC Power Corporation of Canada Pref C 9.293 0.0638 0.69 21.16 K 196.64 K
PWF-PK Power Finl 4.95 Sr K Prf 8.7272 0.0595 0.69 6.43 K 56.12 K
NPI Northland Power Inc 3.5744 0.024 0.68 148.93 K 532.33 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
NTPIF Nam Tai Property Inc. 5.54 262.33 M 0.05 0.91 90.3 K 500.25 K
FCCN Spectral Cap Corp 18000.00 177.18 M 12150.00 207.69 82 1.48 M
LCU Lion Copper Corp. Common Shares 17.01 70.29 M 0.27 1.61 1.62 K 27.54 K
CELV Preferred Commerce Inc 70.50 9.17 M 35.25 100 90 6.34 K
ORBT Orbit International Corporation 3.1562 8.33 M 0.0772 2.51 12.05 K 38.03 K
CUBT Curative Biotechnology Inc 63.75 7.16 M 7.50 13.33 52 3.31 K
NPHC Nutra Pharma Corp 7.20 1.43 M 0.80 12.5 52.74 K 379.76 K
SEII Sharing Economy International Inc 8160.0083 645.17 K 60.00 0.74 6 48.96 K
NEOM NeoMedia Technologies Inc 12.00 508.84 K 0.60 5.26 2.68 K 32.16 K
TGHI Touchpoint Group Holdings Inc 4628.5718 344.25 K 257.1431 5.88 1 4.63 K
PJET Priority Aviation Inc 950.00 98.01 K 150.00 18.75 25 23.75 K
LGBI Cannabiz Mobile Inc 21.60 64.81 K 9.60 80 1.16 K 24.97 K
ERINQ Erin Energy Corporation 5.4953 21.53 K 0.3943 7.73 66.17 K 363.61 K
WNBD Winning Brands Corporation 6.25 20.99 K 0.75 13.64 24.48 K 153.01 K
ULTRF Ultrapetrol (Bahamas) Limited 5.03 14.07 K 0.15 3.07 338.85 K 1.7 M
CDVIQ Cal Dive International Inc 11.50 9.86 K 0.22 1.95 1.11 M 12.8 M
CGIP Celadon Group Inc 9.5869 5.66 K 0.0677 0.71 87.32 K 837.11 K
CYRNQ CYRNQ 53.20 799 1.00 1.92 1.66 K 88.47 K
DOMR Dominion Resources Black Warrior Trust 9.8314 785 0.0585 0.6 25.64 K 252.08 K
PRXIQ Premier Exhibitions Inc 7.45 491 0.05 0.68 2.05 K 15.27 K
CALIQ China Auto Logistics Inc. 22.74 484 0.90 4.12 16 363.84
YVRLF Liquid Media Group Ltd. 38.00 482 3.80 11.11 648 24.62 K
SYNE Synthesis Energy Systems Inc 74.24 157 1.28 1.75 2.8 K 208.02 K
PARD Poniard Pharmaceuticals Inc 316.40 149 8.40 2.73 12.48 K 3.95 M
PEHD Perigee Holdings Inc. 492.00 130 132.00 36.67 4 1.97 K
FRTD Fortitude Group Inc 79.5455 15.9091 25 210.26 K 16.72 M
FONU FonU2 Inc 88.00 16.00 22.22 3 264
VRCI Verde Science Inc 21560.00 2100.00 10.79 39.68 K 855.52 M
PTRC Petro River Oil Corp 122.00 2.00 1.67 97 11.83 K
ESINQ ITT Educational Services Inc 109.13 1.52 1.41 515.18 K 56.22 M
PMMEF Premium Exploration Inc 3.465 0.025 0.73 40 K 138.6 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LMG Lincoln Gold Mining Inc 300.00 299.745 117547.05 3 900
NTH Nord Precious Metals Mining Inc. 7.8809 2.627 50 773 6.09 K
SPX Stellar AfricaGold Inc 3.7476 1.2492 50 29.85 K 111.88 K
WEB Westbridge Energy Corporation 54.3082 13.5771 33.33 5 271.54
CMIL Capella Minerals Limited 8.40 2.10 33.33 2.53 K 21.28 K
EMR Emgold Mining Corporation 80.00 15.00 23.08 410 K 32.8 M
ATOM Atomic Minerals Corp 29.2499 5.40 22.64 146 4.27 K
MYID Killi Ltd 83.7055 13.951 20 5.14 K 430 K
LOD Lode Gold Resources Inc. 21.60 3.60 20 222 4.8 K
CTN Centurion Minerals Ltd 86.3998 14.3999 20 119 10.28 K
LQWD LQwD FinTech Corp 19.60 2.80 16.67 642 12.58 K
BTR Bonterra Resources Inc 108.00 14.00 14.89 15 1.62 K
YNV Ynvisible Interactive Inc 38.40 4.80 14.29 4.59 K 176.37 K
MUR Murchison Minerals Ltd 25.00 2.50 11.11 256 6.4 K
NVT Nortec Minerals Corp 3.30 0.30 10 567 1.87 K
FTJ Fort St. James Nickel Corp 4.80 0.40 9.09 250 1.2 K
TRAN Clean Energy Transition Inc. 54.00 4.50 9.09 109 5.89 K
RCK Rock Tech Lithium Inc 4.15 0.30 7.79 87.4 K 362.71 K
ZYUS ZYUS Life Sciences Corporation 6.00 0.40 7.14 200 1.2 K
SILV Silver Valley Metals Corp. 12.15 0.81 7.14 46.3 K 562.54 K
MKR Melkior Resources Inc 3.20 0.20 6.67 93.3 K 298.56 K
SLG PetroTal Corp 22.583 1.3284 6.25 417.2 K 9.42 M
SA-H Southern Arc Minerals Inc 4.10 0.20 5.13 7.97 K 32.68 K
RET-A Reitmans (Canada) Limited 9.3474 0.4513 5.07 90.17 K 842.86 K
FMM Full Metal Minerals Ltd 4.2824 0.1992 4.88 11.84 K 50.72 K
CTH CoTec Holdings Corp. 520.00 20.00 4 28 14.56 K
VRB Vanadiumcorp Resource Inc 14.50 0.50 3.57 2.76 K 40.02 K
AVCR Avricore Health Inc 12.40 0.40 3.33 2.51 K 31.1 K
PE Pure Energy Minerals Limited 8.40 0.24 2.94 2.48 K 20.86 K
PEX Pacific Ridge Exploration Ltd 9.25 0.25 2.78 31 K 286.75 K
SGQ SouthGobi Resources Ltd 12.50 0.30 2.46 17.2 K 215 K
BRN-PR-A Brookfield Investments Corporation 11.8126 0.2084 1.8 100 1.18 K
© 2026 - CastFwd Corp.