Gainer Valuations for 27 August 2009 from 00:00:00 until 23:59:59

Gainer Valuations for 27 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 26.3034 60.13 B 0.1519 0.58 165.7 K 4.36 M
NHC National Healthcare Corp 24.5317 3.3 B 0.2091 0.86 23.1 K 566.68 K
NG Novagold Resources Inc 3.3722 2.53 B 0.1447 4.48 1.7 M 5.74 M
USAS Americas Silver Corp 14.10 943.46 M 0.60 4.44 17 239.7
GAU Galiano Gold Inc 3.05 585.97 M 0.11 3.74 44.6 K 136.03 K
GORO Gold Resource Corp 4.3457 554.41 M 0.0487 1.13 131.74 K 572.49 K
GTE Gran Tierra Energy Inc 41.60 339.29 M 0.30 0.73 169.52 K 7.05 M
NAK Northern Dynasty Minerals 6.50 339.25 M 0.15 2.36 175.61 K 1.14 M
PLG Platinum Group Metals Ltd 111.00 136.84 M 1.00 0.91 2.67 K 296.7 K
LODE Comstock Mining Inc 545.00 120.17 M 145.00 36.25 707 385.31 K
CATX Perspective Therapeutics Inc 13.30 96.16 M 2.50 23.15 141.73 K 1.89 M
STXS Stereotaxis Inc 33.4085 85.17 M 0.3753 1.14 17.57 K 587.02 K
CEV Eaton Vance California Muni Income Trust 5.1343 74.34 M 0.0877 1.74 9.7 K 49.8 K
WYY Widepoint Corp 6.40 60.29 M 0.40 6.67 6.34 K 40.61 K
COHN Cohen & CO Inc 27.4112 30.74 M 2.4636 9.88 13.39 K 367.06 K
CVM Cel-Sci Corp 5250.00 20.93 M 600.00 12.9 1.76 K 9.27 M
DSS Document Security Systems 4341.541 4.89 M 186.9565 4.5 11 47.76 K
ENSV Enservco Corpporation 13.50 29.09 K 0.45 3.45 860 11.61 K
IPB Merrill Lynch & Company 7.0138 0.3275 4.9 500 3.51 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 18.90 97.61 M 0.54 2.94 629 11.89 K
DWTZ Data Watts Partners Inc. 313.60 35.84 12.9 247 77.46 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 72.49 621.72 B 1.06 1.48 272.73 K 19.77 M
HE Lean Hogs 47.90 0.85 1.81 11.99 K 574.37 K
CL Crude Oil 72.49 1.06 1.48 272.73 K 19.77 M
GC Gold 957.00 11.50 1.22 182 174.17 K
BZ Brent Crude 72.51 0.86 1.2 129.52 K 9.39 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 5.0773 5.16 T 0.0612 1.22 449.18 M 2.28 B
MSFT Microsoft Corporation 18.3107 3.88 T 0.1038 0.57 45.5 M 833.06 M
AMD Advanced Micro Devices 4.23 959.94 B 0.17 4.19 26.14 M 110.57 M
ASML ASML Holding N.V. ADR 26.039 577.02 B 0.355 1.38 1.87 M 48.6 M
COST Costco Wholesale 36.2535 483.99 B 0.7631 2.15 5.89 M 213.55 M
AZN Astrazeneca Plc ADR 23.0177 285.96 B 0.2558 1.12 1.46 M 33.56 M
TMUS T-Mobile US 13.3357 181.17 B 0.5896 4.63 5.14 M 68.55 M
MRVL Marvell Technology Inc 12.4618 147.97 B 0.1959 1.6 20.6 M 256.66 M
VRTX Vertex Pharmaceutic 37.37 137.57 B 0.61 1.66 1.47 M 54.95 M
STX Seagate Technology 7.0229 125.14 B 0.7545 12.04 26.28 M 184.55 M
BKNG Booking Holdings Inc 6.1397 119.88 B 0.2061 3.47 23.78 M 146 M
WDC Western Digital Cp 20.9218 116.49 B 0.4327 2.11 5.92 M 123.88 M
SNY Sanofi-Aventis S.A. ADR 17.8731 116.12 B 0.1254 0.71 549.9 K 9.83 M
CME CME Group Inc 28.6591 112.93 B 0.1691 0.59 4.31 M 123.56 M
CSX CSX Corp 3.632 97.07 B 0.0527 1.47 53.16 M 193.07 M
CDNS Cadence Design Systems, Inc. 6.25 91.46 B 0.31 5.22 4.78 M 29.9 M
CMCSA Comcast Corporation 5.0027 88.06 B 0.1319 2.71 55.99 M 280.09 M
ROST Ross Stores Inc 9.8602 76.1 B 0.0845 0.86 5.33 M 52.54 M
HON Honeywell International Inc. Common Stock 23.4182 70.82 B 0.1691 0.73 7.81 M 182.97 M
AEP American Electric Power Company 16.725 70.19 B 0.0951 0.57 2.68 M 44.77 M
FAST Fastenal Company 3.0473 63.73 B 0.0174 0.57 8.16 M 24.87 M
GRMN Garmin Ltd 18.3637 55.15 B 0.2278 1.26 2.41 M 44.19 M
IDXX Idexx Laboratories 25.72 54.99 B 0.19 0.74 350.98 K 9.03 M
EBAY Ebay Inc 8.3659 52.74 B 0.0523 0.63 29.88 M 249.95 M
CCEP Coca-Cola Europacific Partners Plc 5.971 51.32 B 0.04 0.67 3.23 M 19.28 M
TRI Thomson Reuters Corporation Common Shares 19.3052 47.36 B 0.1095 0.57 829.9 K 16.02 M
ROP Roper Industries 43.7744 47.33 B 0.6075 1.41 501.71 K 21.96 M
TTWO Take-Two Interactive Software 10.87 42.44 B 0.27 2.55 2.04 M 22.23 M
NTAP Netapp Inc 16.9136 36.55 B 0.5873 3.6 8.36 M 141.39 M
VOD Vodafone Grp Plc ADR 9.0705 35.89 B 0.0702 0.78 1.97 M 17.88 M
ACGL Arch Capital Grp Ltd 6.8095 35.56 B 0.037 0.55 2.24 M 15.28 M
ERIC Ericsson ADR 5.5484 34.38 B 0.047 0.85 4.57 M 25.35 M
STLD Steel Dynamics Inc 11.3065 33.72 B 0.1648 1.48 7.54 M 85.26 M
RYAAY Ryanair Hlds Plc ADR 8.7561 29.98 B 0.0551 0.63 835.45 K 7.32 M
CINF Cincinnati Financial 14.3999 29.21 B 0.1076 0.75 1.18 M 16.95 M
FLEX Flextronics Intl Ltd 4.2042 28.86 B 0.0436 1.05 5.55 M 23.34 M
CTSH Cognizant Tech Sol 15.6302 28.5 B 0.194 1.26 7.91 M 123.58 M
ULTA Ulta Beauty Inc 11.7387 27.83 B 0.1978 1.71 264.5 K 3.1 M
DLTR Dollar Tree Inc 16.92 26.51 B 0.21 1.26 5.28 M 89.37 M
INCY Incyte Corp 6.42 24.81 B 0.07 1.1 3.26 M 20.95 M
PFG Principal Financial Group Inc 16.433 23.99 B 0.3491 2.17 3.19 M 52.46 M
VTRS Viatris Inc 12.06 23.74 B 0.2755 2.34 9.06 M 109.25 M
RGLD Royal Gold Inc 32.3855 21.57 B 0.3209 1 504.2 K 16.33 M
PTC Ptc Inc 13.52 21.32 B 0.07 0.52 543.52 K 7.35 M
WWD Woodward Inc 18.9559 19.6 B 0.5604 3.05 377.33 K 7.15 M
FFIV F5 Networks Inc 34.46 18.05 B 0.41 1.2 1.29 M 44.52 M
PAA Plains All American Pipeline LP 7.3898 17.15 B 0.0904 1.24 545.8 K 4.03 M
NBIX Neurocrine Bioscienc 3.14 17.15 B 0.05 1.62 77.82 K 244.36 K
EXEL Exelixis Inc 5.83 17.04 B 0.05 0.87 367.6 K 2.14 M
HAS Hasbro Inc 16.5507 16.99 B 0.1649 1.01 2.63 M 43.52 M
APA Apa Corp 63.0169 16.2 B 0.5103 0.82 2.83 M 178.09 M
PAAS Pan Amer Silver Corp 15.0725 15.55 B 0.3613 2.46 839 K 12.65 M
LECO Lincoln Elec Hld 17.3539 15.41 B 0.2536 1.48 556.2 K 9.65 M
LOGI Logitech Int S.A. 12.878 14.27 B 0.2148 1.7 752.25 K 9.69 M
REG Regency Centers Corp 17.4659 14.16 B 0.1683 0.97 1.2 M 21.04 M
JKHY Jack Henry & Assoc 18.8559 12.34 B 0.1609 0.86 431.8 K 8.14 M
COO Cooper Companies 7.1218 11.83 B 0.1391 1.99 2.7 M 19.23 M
BMRN Biomarin Pharmaceuticals 16.07 10.98 B 0.10 0.63 821.68 K 13.2 M
DPZ Domino's Pizza Inc Common Stock 6.5668 10.96 B 0.1429 2.22 701.3 K 4.61 M
SIRI Sirius XM Holdings 5.4818 10.68 B 0.2383 4.54 5.5 M 30.15 M
LFUS Littelfuse Inc 21.9328 10.08 B 0.3917 1.82 89.79 K 1.97 M
BPOP Popular Inc 14.5356 9.96 B 1.7982 14.12 4.97 M 72.27 M
HSIC Henry Schein Inc 20.7071 9.52 B 0.1216 0.59 864.82 K 17.91 M
SANM Sanmina Corp 5.50 8.82 B 0.27 5.16 534.33 K 2.94 M
COLB Columbia Banking Sys 7.4311 8.65 B 0.2984 4.18 235.7 K 1.75 M
DSGX Descartes Sys Group 4.49 8.17 B 0.2499 5.89 25.75 K 115.6 K
VIAV Viavi Solutions 3.7921 8 B 0.0568 1.52 2.37 M 8.99 M
CYTK Cytokinetics 18.60 7.82 B 0.18 0.98 36.89 K 686.17 K
POOL Pool Corp 18.8766 7.65 B 0.3729 2.02 665 K 12.55 M
SLAB Silicon Labs Inc 43.01 7.41 B 0.42 0.99 981.27 K 42.2 M
CROX Crocs Inc 6.81 7.17 B 0.22 3.34 3.46 M 23.55 M
AVT Avnet Inc 20.0581 7.04 B 0.1147 0.58 749.7 K 15.04 M
RUSHB Rush Entpr Cl B 5.0291 6.96 B 0.0795 1.61 4.95 K 24.89 K
ARWR Arrowhead Pharma 4.899 6.66 B 0.319 6.97 13.86 K 67.89 K
CPB Campbell Soup Company 18.308 6.58 B 0.1802 0.99 2.28 M 41.69 M
KTOS Kratos Defns 8.28 6.54 B 0.08 0.98 7.11 K 58.9 K
PPC Pilgrim's Pride 3.1376 6.49 B 0.032 1.03 108.97 K 341.91 K
AVAV Aerovironment Inc 28.50 6.14 B 0.52 1.86 89.03 K 2.54 M
OTEX Open Text Cp 6.773 6.02 B 0.0681 1.02 1.51 M 10.21 M
ABCB Ameris Bancorp 5.6683 5.54 B 0.059 1.05 20.46 K 115.97 K
MEOH Methanex Cp 12.2811 5.42 B 0.3042 2.54 370.7 K 4.55 M
SSRM Ssr Mining Inc 17.2574 5.38 B 0.4286 2.55 620.23 K 10.7 M
CAKE Cheesecake Fact 14.5624 5.29 B 0.0999 0.69 896.9 K 13.06 M
RUSHA Rush Entpr Cl A 5.8653 5.26 B 0.0517 0.89 163.65 K 959.84 K
VEON Veon Ltd ADR 207.001 5.17 B 2.8487 1.4 283.09 K 58.6 M
JSM SLM Cp 6% Sr Nt 4.6845 5 B 0.0329 0.71 30.31 K 141.99 K
CVCO Cavco Inds Inc 34.09 4.9 B 0.51 1.52 21.15 K 720.94 K
SYNA Synaptics Inc 25.70 4.68 B 0.57 2.27 1.53 M 39.41 M
DOX Amdocs Ltd Ord 19.2035 4.61 B 0.1093 0.57 1.02 M 19.67 M
IONS Ionis Pharmaceuticals 16.47 4.54 B 0.20 1.23 814.6 K 13.42 M
GLNG Golar Lng Ltd 6.0889 4.39 B 0.1186 1.99 86.87 K 528.93 K
CRVL Corvel Cp 5.0783 4.37 B 0.10 2.01 256.81 K 1.3 M
IBOC Intl Bancshares 10.2842 4.2 B 0.0938 0.92 390.68 K 4.02 M
PRIM Primoris Services Cp 6.1229 3.76 B 0.0429 0.71 17.94 K 109.84 K
IEP Icahn Enterprises 6.1858 3.68 B 0.1576 2.61 23.45 K 145.03 K
COLM Columbia Sportswear 15.6927 3.67 B 0.6946 4.63 1.32 M 20.73 M
RNST Renasant Corp 9.8575 3.6 B 0.364 3.83 82.79 K 816.07 K
LBTYA Liberty Global Ord A 4.8236 3.54 B 0.0347 0.72 1.1 M 5.31 M
CENX Century Aluminum C 11.20 3.52 B 0.14 1.27 4.41 M 49.37 M
ACHC Acadia Healthcr Company 6.32 3.52 B 0.52 8.97 6.28 K 39.69 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 22.0216 1.27 T 0.297 1.37 6.2 M 136.54 M
KO Coca-Cola Company 14.7824 419.18 B 0.0777 0.53 13.88 M 205.25 M
MRK Merck & Company 17.773 362.27 B 0.1027 0.58 10.3 M 183.1 M
BAC Bank of America Corporation 13.8015 348.53 B 0.1001 0.73 176.38 M 2.43 B
GE General Electric Company 48.5548 343.29 B 0.2737 0.57 13.32 M 646.56 M
NVS Novartis Ag ADR 22.3779 302.65 B 0.312 1.41 1.12 M 25.17 M
MS Morgan Stanley 20.8476 296.05 B 0.2166 1.05 14.03 M 292.49 M
RY Royal Bank of Canada 27.3523 280.54 B 1.9106 7.51 3.88 M 106.03 M
SHEL Royal Dutch Shell Plc ADR 55.75 279.28 B 0.52 0.94 1.36 M 76.03 M
SAP SAP Ag ADR 36.6936 270.15 B 0.9957 2.79 1 M 36.8 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 3.5421 244.81 B 0.0222 0.63 1.84 M 6.52 M
AXP American Express Company 26.731 213.28 B 0.6454 2.47 13.22 M 353.34 M
C Citigroup Inc 37.1013 205.34 B 3.0856 9.07 121.6 M 4.51 B
BHP BHP Billiton Ltd ADR 23.0779 204.61 B 0.3661 1.61 4.43 M 102.21 M
TD Toronto Dominion Bank 15.7136 202.17 B 0.5485 3.62 4.07 M 63.97 M
TTE Totalenergies Se ADR 13.666 196.61 B 0.1976 1.47 1.81 M 24.77 M
APH Amphenol Corp 3.812 196.6 B 0.0273 0.72 10.54 M 40.2 M
BLK Blackrock Inc 130.7389 187.87 B 0.6855 0.53 419.87 K 54.89 M
ABT Abbott Laboratories 15.4588 185.75 B 0.1791 1.17 16.26 M 251.41 M
WFC-PL Wells Fargo & Company 369.6754 183.8 B 2.0702 0.56 25.26 K 9.34 M
UNP Union Pacific Corp 21.2633 180.72 B 0.158 0.75 5.25 M 111.68 M
WELL Welltower Inc 21.002 179.68 B 0.2795 1.35 1.23 M 25.78 M
NVO Novo Nordisk A/S ADR 9.8884 179.24 B 0.1631 1.68 116.12 K 1.15 M
SAN Banco Santander ADR 5.7898 174.89 B 0.10 1.76 1.83 M 10.6 M
PFE Pfizer Inc 7.9853 164.33 B 0.0427 0.54 31.82 M 254.06 M
SONY Sony Group Corp ADR 4.5033 155.69 B 0.0364 0.81 5.77 M 25.99 M
TJX TJX Companies 7.4849 149.57 B 0.1207 1.64 23.38 M 175.02 M
BX Blackstone Inc 5.5151 147.42 B 0.1098 2.03 3.23 M 17.8 M
SCCO Southern Copper Corp 14.4807 143.53 B 0.3076 2.17 4.35 M 62.99 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 6.9755 142.56 B 0.0652 0.94 1.35 M 9.42 M
CB Chubb Ltd 32.4242 142.04 B 0.836 2.65 1.71 M 55.37 M
LMT Lockheed Martin Corp 45.0212 139.55 B 0.5722 1.29 3.97 M 178.95 M
BA Boeing Company 40.0275 135.94 B 3.0898 8.36 17.77 M 711.36 M
SPGI S&P Global Inc 25.0602 135.82 B 0.6307 2.58 4.2 M 105.3 M
BTI British American Tobacco Industries ADR 11.8895 131.15 B 0.0885 0.75 177.4 K 2.11 M
MO Altria Group 7.2084 129.62 B 0.0394 0.55 20.86 M 150.38 M
MDT Medtronic Inc 25.8482 129.18 B 0.5371 2.12 6.99 M 180.55 M
LOW Lowe's Companies 16.0605 127.62 B 0.0814 0.51 12.83 M 206.07 M
PLD Prologis Inc 13.7082 124.99 B 0.1707 1.26 1.33 M 18.18 M
MCK Mckesson Corp 50.081 124.35 B 0.4218 0.85 1.49 M 74.67 M
BMO Bank of Montreal 24.1531 120.2 B 0.4026 1.7 1.02 M 24.65 M
BP BP Plc ADR 21.3572 118.02 B 0.2099 0.99 3.56 M 76.08 M
NEM Newmont Mining Corp 28.4677 117.05 B 0.4842 1.73 4.79 M 136.34 M
BNS Bank of Nova Scotia 20.0098 112.94 B 0.6839 3.54 852.8 K 17.06 M
ENB Enbridge Inc 8.291 107.23 B 0.0531 0.64 338.2 K 2.8 M
GSK Glaxosmithkline Plc ADR 17.2718 101.51 B 0.1964 1.15 1.35 M 23.38 M
GD General Dynamics Corp 40.7152 98.11 B 0.8286 2.08 2.48 M 101.01 M
USB U.S. Bancorp 13.5126 94.22 B 0.085 0.63 11.43 M 154.38 M
ING ING Groep N.V. ADR 8.2602 93.84 B 0.0712 0.87 1.76 M 14.51 M
TT Trane Technologies Plc 14.9584 92.82 B 0.13 0.88 7.61 M 113.83 M
AEM Agnico-Eagle Mines Ltd 44.6049 90.19 B 1.0111 2.32 2.29 M 102.28 M
KKR KKR & Co. LP 4.9023 89.77 B 0.0624 1.29 2.7 K 13.24 K
SPG Simon Property Group 29.5949 88.68 B 0.241 0.82 2.64 M 78.08 M
MCO Moody's Corp 22.6104 87.34 B 0.6336 2.88 3.17 M 71.71 M
FCX Freeport-Mcmoran Inc 23.0479 86.81 B 0.4053 1.79 28.87 M 665.32 M
JCI Johnson Controls Intl 7.1454 86.35 B 0.0383 0.54 3 M 21.45 M
NGG National Grid Transco Plc ADR 17.4217 84.05 B 0.3121 1.82 132.73 K 2.31 M
TRV The Travelers Companies Inc 33.3386 82.61 B 0.2778 0.84 4.33 M 144.48 M
CP Canadian Pacific Railway 8.3394 82.26 B 0.1087 1.32 5.18 M 43.24 M
ITW Illinois Tool Works Inc 28.5787 81.49 B 0.2811 0.99 2.37 M 67.62 M
CI Cigna Corp 27.6543 78.29 B 0.5428 2 3.84 M 106.2 M
NOC Northrop Grumman Corp 31.7624 78.01 B 0.5538 1.77 2.34 M 74.32 M
RSG Republic Services 18.1505 77.07 B 0.0979 0.54 1.02 M 18.44 M
CNI Canadian National Railway 18.2864 76.63 B 0.1106 0.61 2.73 M 49.91 M
BCS Barclays Plc ADR 14.0374 75.92 B 0.3408 2.49 1.96 M 27.51 M
SLB Schlumberger N.V. 38.3051 75.14 B 0.2155 0.57 9.38 M 359.19 M
NSC Norfolk Southern Corp 31.8643 74.85 B 0.1988 0.63 2.8 M 89.23 M
FDX Fedex Corp 56.3413 74.78 B 0.633 1.14 2.78 M 156.9 M
DLR Digital Realty Trust 22.3694 70.63 B 0.3125 1.42 876.7 K 19.61 M
GS-PA The Goldman Sachs Group Inc 8.2989 69.75 B 0.0575 0.7 39.73 K 329.75 K
RELX Relx Plc ADR 4.2077 69.48 B 0.0476 1.14 174 K 732.14 K
GS-PD The Goldman Sachs Group Inc 7.9661 66.88 B 0.0816 1.03 108.31 K 862.82 K
ALL Allstate Corp 20.1079 65.99 B 0.186 0.93 3.94 M 79.17 M
CAH Cardinal Health 16.167 64.41 B 0.1647 1.03 6.15 M 99.44 M
BSX Boston Scientific Corp 11.49 64.07 B 0.06 0.52 11.03 M 126.76 M
CRH CRH Plc ADR 16.114 62.48 B 0.4435 2.83 206.5 K 3.33 M
PSA Public Storage 38.8417 62.28 B 0.5143 1.34 1.98 M 76.9 M
NWG Natwest Group Plc ADR 11.1701 62.06 B 0.0662 0.6 637.47 K 7.12 M
EW Edwards Lifesciences Corp 5.2883 60.84 B 0.0316 0.6 3.1 M 16.4 M
WPM Wheaton Precious Metals 8.3125 59.86 B 0.2476 3.07 3.52 M 29.27 M
TFC Truist Financial Corp 15.5797 59.79 B 0.2058 1.34 8.45 M 131.69 M
OXY Occidental Petroleum Corp 44.9146 58.38 B 0.247 0.55 4.72 M 211.87 M
CTA-PB E. I. du Pont de Nemours and Company 35.2882 58.32 B 0.3588 1.03 1 K 35.29 K
O Realty Income Corp 11.457 56.52 B 0.456 4.15 2.75 M 31.49 M
NKE Nike Inc 11.9848 56.09 B 0.2911 2.49 19.08 M 228.69 M
HUM Humana Inc 32.3217 53.28 B 0.7596 2.41 1.98 M 64.1 M
WAB Wabtec Corp 17.6513 50.43 B 0.4561 2.65 790.31 K 13.95 M
INFY Infosys Ltd ADR 3.1917 49.78 B 0.0434 1.38 15.48 M 49.41 M
TRI Thomson Reuters Corp 19.7387 48.67 B 0.1119 0.57 799.19 K 15.78 M
MT Arcelormittal ADR 62.5283 48.34 B 1.5259 2.5 2.32 M 145 M
FNV Franco Nev Corp 21.302 47.77 B 0.6103 2.95 8.4 K 178.94 K
F Ford Motor Company 3.9031 47.52 B 0.0305 0.79 62.56 M 244.2 M
HEI Heico Corp 7.1689 47.45 B 0.0552 0.78 1.04 M 7.45 M
VTR Ventas Inc 21.5119 47.41 B 0.3136 1.48 1.41 M 30.38 M
AMP Ameriprise Financial Services 21.2313 44.58 B 0.1695 0.8 1.95 M 41.46 M
AU Anglogold Ashanti Ltd ADR 31.665 44.31 B 0.6773 2.19 1.55 M 48.94 M
HMC Honda Motor Company ADR 17.5703 43.51 B 0.1534 0.88 525.7 K 9.24 M
AIG American International Group 29.8932 42.81 B 6.3423 26.93 148.88 M 4.45 B
WDS Woodside Energy Group Ltd 21.2184 42.39 B 0.2879 1.38 5.21 K 110.59 K
LYV Live Nation Entertainment 7.06 41.97 B 0.31 4.59 1.19 M 8.4 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BCT Briacell Therapeutics Corp 96.5654 31.3837 48.15 189 18.25 K
ELO Eloro Resources Ltd 4.40 1.20 37.5 41.12 K 180.95 K
HMMC Hemlo Mining Corp. 216.00 31.50 17.07 150 32.4 K
AETR Aetherion Technologies Inc. 112.20 16.20 16.87 43.58 K 4.89 M
WPRT Westport Fuel Systems Inc 112.20 16.20 16.87 43.58 K 4.89 M
MARI Marimaca Copper Corp 7.25 1.00 16 5.29 K 38.34 K
FRX Fennec Pharmaceuticals Inc 4.32 0.54 14.29 657 2.84 K
POU Paramount Resources Ltd 3.8089 0.4154 12.24 79.93 K 304.45 K
XTD-PA TDb Split Corp Pref A 3.9027 0.3261 9.12 1.6 K 6.24 K
TCL-B Transcontinental Inc 3.5945 0.2941 8.91 800 2.88 K
MRC Morguard Corp 24.7706 1.9437 8.51 4.35 K 107.75 K
SGY Surge Energy Inc 9.8836 0.6309 6.82 506 5 K
RY Royal Bank of Canada 29.7049 1.8175 6.52 10.25 M 304.44 M
LB Laurentian Bank 17.043 0.9816 6.11 191.94 K 3.27 M
DSG Descartes Sys 4.90 0.23 4.93 50.02 K 245.08 K
ACB Aurora Cannabis Inc 13.20 0.60 4.76 333 4.4 K
NG Novagold Res Inc 3.2875 0.1451 4.62 232.34 K 763.82 K
FLNT Flint Corp 9.60 0.40 4.35 3.03 K 29.09 K
ONEX Onex Corp 22.3236 0.9259 4.33 170.32 K 3.8 M
TXG Torex Gold Resources Inc 7.2687 0.2987 4.29 14 K 101.76 K
TXR Torex Resources Inc. 7.2325 0.2972 4.29 1.4 K 10.13 K
MRE Martinrea International Inc 6.109 0.245 4.18 34.57 K 211.2 K
NA National Bank of Canada 15.3257 0.599 4.07 2.08 M 31.84 M
PNP Pinetree Capital Ltd 308.00 12.00 4.05 1.32 K 408.1 K
BNE Bonterra Energy Corp 12.9709 0.4977 3.99 9.52 K 123.48 K
CCL-B CCL Industries Inc 3.4354 0.13 3.93 350.5 K 1.2 M
PWF-PE Power Financial Corp Pref E 9.5654 0.3419 3.71 3.5 K 33.48 K
BCE-PS Bce Inc Pref S 8.1811 0.2785 3.52 2.02 K 16.57 K
TD Toronto-Dominion Bank 17.7371 0.555 3.23 9.61 M 170.41 M
CSW-B Corby Spirit and Wine Limited 5.0835 0.1547 3.14 10.12 K 51.45 K
BNS Bank of Nova Scotia 21.80 0.6525 3.09 4.09 M 89.06 M
CAE Cae Inc 7.4151 0.2176 3.02 1.46 M 10.86 M
ELD Eldorado Gold 56.3438 1.6345 2.99 3.91 M 220.53 M
KEI Kolibri Global Energy Inc 7.00 0.20 2.94 12.99 K 90.93 K
OCG Outcrop Silver & Gold Corp 3.50 0.10 2.94 910 3.19 K
GFP Greenfirst Forest Products Inc 8.1871 0.2339 2.94 3.01 K 24.64 K
LNF Leons Furniture 5.567 0.1583 2.93 2.55 K 14.2 K
GAU Galiano Gold Inc 3.29 0.09 2.81 105.7 K 347.75 K
TRI-PB Thomson Reuters Corp Sr B Prf 9.5886 0.2459 2.63 26 K 249.3 K
ACD Accord Financial 3.6057 0.0879 2.5 600 2.16 K
CCS-PC Co Operaters Gen Insur C Cl E Prf 7.9609 0.1927 2.48 423 3.37 K
PIF Polaris Infrastructure Inc 796.7118 19.1979 2.47 23 18.32 K
SII Sprott Inc 18.982 0.448 2.42 6.2 K 117.69 K
FFN-PA North American Financial 15 Split Corp 3.4033 0.077 2.31 12 K 40.84 K
CRRX Carerx Corp 8.8557 0.1968 2.27 400 3.54 K
CGI CDN General Inv 7.2625 0.1548 2.18 6.7 K 48.69 K
AGI Alamos Gold Inc Cls A 8.1542 0.1735 2.17 285.58 K 2.33 M
BPS-PU Brookfield Property Split Corp Pref U 9.2478 0.1874 2.07 3.4 K 31.44 K
GWO Great-West Lifeco Inc 11.7904 0.2312 2 912.21 K 10.76 M
USA Americas Silver Corp 15.30 0.30 2 1.87 K 28.61 K
WPK Winpak Ltd 6.0947 0.1188 1.99 1.85 K 11.28 K
BCE-PI BCE Inc Pref AI 8.8898 0.1713 1.96 3.69 K 32.77 K
WPM Wheaton Precious Metals Corp 8.9248 0.1635 1.87 1.07 M 9.52 M
BPS-PA Brookfield Property Split Corp Pref A 8.80 0.1537 1.78 8.45 K 74.36 K
BCE-PY BCE Inc Pref Y 7.9668 0.1323 1.69 7.45 K 59.34 K
CGX Cineplex Inc 9.4666 0.1558 1.67 103.14 K 976.4 K
AEM Agnico Eagle Mines Ltd 47.8492 0.7637 1.62 437.14 K 20.92 M
BPS-PB Brookfield Property Split Corp Pref B 9.7393 0.1515 1.58 1.7 K 16.56 K
WN George Weston Limited 13.9605 0.2165 1.58 336.5 K 4.7 M
LFE Canadian Life Companies Split Corp 3.0721 0.0475 1.57 18.93 K 58.16 K
FNV Franco-Nevada Corp 22.8899 0.3534 1.57 434.6 K 9.95 M
FTS Fortis Inc 13.5423 0.2079 1.56 491.73 K 6.66 M
CGO Cogeco Inc Sv 12.2398 0.1836 1.52 5.79 K 70.82 K
ITH International Tower Hill Mines Ltd 3.40 0.05 1.49 123 K 418.2 K
MX Methanex Corp 13.2359 0.194 1.49 312.6 K 4.14 M
BCE-PR BCE Inc Pref R 8.1577 0.1174 1.46 2.25 K 18.35 K
BEI-UN Boardwalk Real Estate Investment Trust 20.0777 0.2862 1.45 77.72 K 1.56 M
GIB-A CGI Inc 11.2968 0.1585 1.42 809.05 K 9.14 M
SBC-PA Brompton Split Banc Corp Pref A 4.4136 0.06 1.38 5.2 K 22.95 K
PAAS Pan American Silver Corp 16.2614 0.2145 1.34 100.35 K 1.63 M
BK-PA Canadian Banc Corp Pref A 4.0761 0.0536 1.33 106.68 K 434.84 K
SSRM Ssr Mining Inc 18.7903 0.2394 1.29 51.2 K 962.06 K
WJX Wajax Corp 6.1391 0.0779 1.29 14.25 K 87.46 K
ELF-PF E-L Financial Corp Ltd Pref F 8.0685 0.0989 1.24 1 K 8.07 K
IAG IA Financial Corp Inc 17.6003 0.2054 1.18 136.6 K 2.4 M
AP-UN Allied Properties Real Estate Investment Trust 6.734 0.0783 1.18 57.6 K 387.88 K
MDI Major Drilling Grp 6.8575 0.0777 1.15 20.66 K 141.67 K
CU Canadian Utilities Ltd Cl A NV 9.6816 0.1095 1.14 303.31 K 2.94 M
CSU Constellation Software Inc 26.2839 0.2908 1.12 248 6.52 K
IMG Iamgold Corp 11.9765 0.13 1.1 937.79 K 11.23 M
FCR-UN First Capital Real Estate Investment Trust 5.4724 0.0576 1.06 133.56 K 730.91 K
AGF-B AGF Management Limited 5.1846 0.0534 1.04 586.4 K 3.04 M
ELVA Electrovaya Inc 4.90 0.05 1.03 14.2 K 69.58 K
CSCI Cosciens Biopharma Inc 60000.00 600.00 1.01 2 120 K
KEY Keyera Corp 3.474 0.0315 0.92 213.95 K 743.28 K
LBS-PA Life & Banc Split Corp Pref A 4.0482 0.0367 0.91 4.2 K 17 K
DFN-PA Dividend 15 Split Corp Pref A 4.2099 0.0381 0.91 19.8 K 83.37 K
TXP Touchstone Exploration Inc 44.0638 0.3971 0.91 305.01 K 13.44 M
BMO Bank of Montreal 25.3816 0.2204 0.88 4.04 M 102.43 M
PGIC-PA Premium Global Income Split Corp 5.388 0.0449 0.84 1.7 K 9.16 K
GRT-UN Granite Real Estate Investment Trust 6.5733 0.0539 0.83 2.15 K 14.13 K
BN-PK Brookfield Asset Management Inc Pref K 5.6157 0.0442 0.79 5.83 K 32.76 K
BN-PC Brookfield Corporation 5.6161 0.0442 0.79 13.08 K 73.44 K
MFC-PB Manulife Finl Srs 2 Prf 8.5146 0.0664 0.79 2.26 K 19.25 K
NPI Northland Power Inc 3.6022 0.0278 0.78 134.16 K 483.27 K
SEA Seabridge Gold Inc 23.5348 0.1687 0.72 6.7 K 157.57 K
MRD Melcor Dev 4.5094 0.0317 0.71 29.05 K 131.02 K
BDT Bird Construction Inc 4.1107 0.0283 0.69 104.4 K 429.16 K
LAS-A Lassonde Industries Inc 30.5918 0.2052 0.68 315 9.64 K
WFG West Fraser Timber CO Ltd 10.76 0.0713 0.67 45.8 K 492.81 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRDCY Bridgestone Corporation 5.5368 33.02 B 0.037 0.67 1.92 K 10.63 K
HSTC HST Global Inc 7.725 209.33 M 0.375 5.1 7.7 K 59.48 K
FCCN Spectral Cap Corp 22500.00 177.18 M 4500.00 25 35 787.5 K
LCU Lion Copper Corp. Common Shares 17.28 70.29 M 0.27 1.59 2.44 K 42.23 K
ORBT Orbit International Corporation 3.3589 8.33 M 0.2027 6.42 101.95 K 342.46 K
NPHC Nutra Pharma Corp 7.40 1.43 M 0.20 2.78 18.54 K 137.2 K
EARI Entertainment Arts Research Inc 40.00 1.11 M 5.00 14.29 82 3.28 K
REFG Medical Cannabis Payment Solutions Inc 200.00 182.51 K 80.00 66.67 7 1.4 K
LGBI Cannabiz Mobile Inc 27.60 64.81 K 6.00 27.78 368 10.16 K
USRM U.S. Stem Cell Inc 670.00 64.15 K 60.00 9.84 22 14.74 K
RGGI Resgreen Group International Inc 510.00 48.75 K 40.00 8.51 5 2.55 K
VALV Shengkai Innovations Inc 7.70 42.98 K 0.30 4.05 450 3.46 K
ERINQ Erin Energy Corporation 5.5446 21.53 K 0.0493 0.9 88.24 K 489.27 K
CGNH CardioGenics Holdings Inc 3.70 9.61 K 0.25 7.25 32.91 K 121.78 K
CBRI CMTSU Liquidation Inc 4.01 8.16 K 0.27 7.22 468.86 K 1.88 M
CYRNQ CYRNQ 55.80 799 2.60 4.89 1.33 K 74.49 K
SPDC Speed Commerce Inc 28.16 603 2.56 10 8.39 K 236.18 K
CALIQ China Auto Logistics Inc. 22.98 484 0.24 1.06 50 1.15 K
PEHD Perigee Holdings Inc. 500.00 130 8.00 1.63 20 10 K
PPJE PPJ Healthcare Enterprises Inc 3500.00 1200.00 52.17 9 31.5 K
IZNN IZON Network Inc 51.00 15.30 42.86 500 25.5 K
HBRM Herborium Group Inc 5.00 0.90 21.95 10 50
TXCCQ TranSwitch Corporation 4.6128 0.7085 18.15 120.69 K 556.74 K
AFPW AlumiFuel Power Corporation 6500.00 500.00 8.33 4 26 K
PTRC Petro River Oil Corp 125.00 3.00 2.46 120 15 K
NKRSF Niko Resources Ltd 64.6271 0.4257 0.66 1.56 K 100.82 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 117.50 367.62 K 2.50 2.17 75.82 K 8.91 M
ATOM Atomic Minerals Corp 44.0999 14.85 50.77 227 10.01 K
CTM Canterra Minerals Corporation 4.00 1.00 33.33 120 480
KG Klondike Gold Corp 4.50 0.75 20 62 K 279 K
LUCA Luca Mining Corp. 7.68 1.28 20 78 599.04
PUMA Puma Exploration Inc 13.00 2.00 18.18 6.2 K 80.6 K
IDL Imaging Dynamics Company Ltd 29.1667 4.1667 16.67 86 2.51 K
PAR-H Parent Capital Corp 7.00 1.00 16.67 951 6.66 K
PURO Platauro Metals Corp. 25.0417 3.3389 15.38 476 11.92 K
SSE Silver Spruce Resources Inc 12.00 1.50 14.29 511 6.13 K
AEP Atlas Engineered Products Ltd 35.00 4.00 12.9 3 K 105 K
CTN Centurion Minerals Ltd 95.9998 9.60 11.11 166 15.94 K
STMP Stamper Oil & Gas Corp 436.2881 43.6288 11.11 2 872.58
POND Pond Technologies Holdings Inc 7.2917 0.6945 10.53 500 3.65 K
STRM Storm Exploration Inc. 28.7999 2.40 9.09 119 3.43 K
OPW Opawica Explorations Inc 288.00 24.00 9.09 233.4 K 67.22 M
BSK Blue Sky Uranium Corp 24.00 2.00 9.09 564 13.54 K
CAMB Cambria Gold Mines Inc. 19.25 1.25 6.94 25 K 481.25 K
GORO Goldgroup Mining Inc. 19.38 1.14 6.25 91 1.76 K
PE Pure Energy Minerals Limited 8.88 0.48 5.71 558 4.96 K
KTN Kootenay Silver Inc 6.20 0.30 5.08 1.1 K 6.82 K
STS South Star Mining Corp 15.75 0.75 5 214 3.37 K
GBU Gabriel Resources Ltd 16.60 0.70 4.4 315.44 K 5.24 M
LMS Less Mess Storage Inc. 5.00 0.20 4.17 150 750
OYL CGX Energy Inc 11.00 0.30 2.8 45.1 K 496.09 K
MRZL Mont Royal Resources Limited. 10.0233 0.2331 2.38 13.23 K 132.66 K
FMM Full Metal Minerals Ltd 4.382 0.0996 2.33 5.69 K 24.93 K
SILV Silver Valley Metals Corp. 12.42 0.27 2.22 67.7 K 840.83 K
SMN Sun Summit Minerals Corp 23.40 0.45 1.96 22 514.8
MKR Melkior Resources Inc 3.25 0.05 1.56 298.2 K 969.15 K
BKM Pacific Booker Minerals Inc 6.31 0.06 0.96 200 1.26 K
© 2026 - CastFwd Corp.