Gainer Valuations for 14 September 2009 from 00:00:00 until 23:59:59

Gainer Valuations for 14 September 2009 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SEB Seaboard Corporation 1161.4426 3.55 B 17.4218 1.52 600 696.87 K
UEC Uranium Energy 3.05 3.37 B 0.17 5.9 520.44 K 1.59 M
NOG Northern Oil and Gas 60.4682 2.64 B 1.619 2.75 21.65 K 1.31 M
CET Central Securities Corp 6.6895 1.68 B 0.059 0.89 25.7 K 171.92 K
TMP Tompkinstrustco 23.8372 1.44 B 0.4209 1.8 22.77 K 542.77 K
USAS Americas Silver Corp 16.80 943.46 M 0.60 3.7 143 2.4 K
JOB General Employment Enterprises 10.00 722.86 M 0.60 6.38 1.53 K 15.32 K
BHB Bar Harbor Bankshares 8.2471 693.94 M 0.1987 2.47 1.57 K 12.99 K
OBE Obsidian Energy Ltd 61.4444 640.19 M 1.4876 2.48 605.31 K 37.19 M
IDR Idaho Strategic Resources 3.92 299.75 M 0.42 12 1.19 K 4.68 K
GENC Gencor Industries IN 5.0933 258.27 M 0.0466 0.92 13.71 K 69.84 K
PLX Protalix Biotherapeutics 75.00 238.49 M 1.40 1.9 51.35 K 3.85 M
ERC Wells Fargo Advantage Multi-Sector 3.0673 234.81 M 0.0263 0.86 99.8 K 306.12 K
CMT Core Molding Technologies Inc 3.6399 200.01 M 0.2968 8.88 16.4 K 59.69 K
ESP Espey Mfg. & Electronics 7.6758 145.6 M 0.1852 2.47 5.2 K 39.91 K
ARMP Armata Pharmaceuticals Inc 2450.00 138.32 M 70.00 2.94 22 53.9 K
LODE Comstock Mining Inc 685.00 120.17 M 105.00 18.1 979 670.62 K
BDL Flanigan's Enterprises 4.8653 119.56 M 0.1251 2.64 300 1.46 K
BCV Bancroft Convertible Fund 4.7265 119.42 M 0.0368 0.78 6.1 K 28.83 K
GLU Gabelli Global Utility 5.9077 114.2 M 0.1197 2.07 8.6 K 50.81 K
SDEV Stablecoin Development Corporation 185229.3438 57.36 M 6073.0938 3.39 3 555.69 K
IBIO Ibio Inc 5050.00 48.92 M 100.00 2.02 4 20.2 K
FSP Franklin Street Properties 5.6359 43.84 M 0.1307 2.37 284.9 K 1.61 M
NNVC Nanoviricides Inc 65.80 34.48 M 0.70 1.08 3.33 K 219.18 K
REED Reed's, Inc. 613.7762 24.07 M 14.4079 2.4 17 10.43 K
CVM Cel-Sci Corp 6900.00 20.93 M 975.00 16.46 1.32 K 9.12 M
UUU Universal Security Instruments 4.9258 16.02 M 0.2105 4.46 3 K 14.78 K
BRN Barnwell Industries 4.4937 12.31 M 0.0681 1.54 2.72 K 12.22 K
TOVX Theriva Biologics Inc 7787.50 7.34 M 1225.00 18.67 260 2.02 M
OPTT Ocean Power Tech Inc 936.00 6.16 M 16.00 1.74 75.84 K 70.99 M
PLAG Planet Green Holdings Corp 662.50 5.13 M 659.92 25578.29 174 115.28 K
DSS Document Security Systems 4071.4927 4.89 M 41.5459 1.03 15 61.07 K
GBR New Concept Energy Inc 7.15 4.06 M 0.20 2.88 560 4 K
AUMN Golden Minerals Company 113.75 3.45 M 10.00 9.64 1.5 K 170.85 K
ITP IT Tech Packaging Inc 38.1095 978.9 K 3.4999 10.11 3.29 K 125.27 K
ENSV Enservco Corpporation 16.50 29.09 K 0.15 0.92 4.52 K 74.53 K
IPB Merrill Lynch & Company 7.0177 0.0429 0.62 1.1 K 7.72 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 21.06 97.61 M 0.27 1.3 3.22 K 67.88 K
RSG Rocky Shore Gold Ltd. 3.60 1.20 50 8.01 K 28.83 K
LINE Linear Minerals Corp. 104.975 6.175 6.25 39 4.09 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
CT Cotton 60.46 1.15 1.94 174 10.52 K
ZL Soybean Oil 33.79 0.43 1.29 26.01 K 879.01 K
GC Gold 1005.00 5.10 0.51 118 118.59 K

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 4002.53 5.72 T 27.99 0.7 21.02 M 84.14 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 5.2052 5.16 T 0.0467 0.91 322.01 M 1.68 B
MSFT Microsoft Corporation 18.5406 3.88 T 0.1038 0.56 42.81 M 793.73 M
GOOGL Alphabet Inc Class A 11.7924 3.67 T 0.074 0.63 78.95 M 931 M
GOOG Alphabet Inc Class C 11.7372 3.63 T 0.0736 0.63 79.32 M 931.04 M
AMD Advanced Micro Devices 5.72 959.94 B 0.04 0.7 27.63 M 158.04 M
MU Micron Technology 7.7243 903.37 B 0.0488 0.64 19.57 M 151.2 M
AZN Astrazeneca Plc ADR 22.3339 285.96 B 0.1377 0.62 917.2 K 20.48 M
TXN Texas Instruments 16.0434 285.68 B 0.2398 1.52 13.74 M 220.51 M
AMGN Amgen Inc 40.0505 252.64 B 0.4532 1.14 5.11 M 204.75 M
LIN Linde Plc 57.0006 239.87 B 0.432 0.76 957.2 K 54.56 M
GILD Gilead Sciences Inc 16.0721 208.31 B 0.1485 0.93 10.94 M 175.82 M
KLAC K L A-Tencor Corp 19.5868 204.96 B 0.3317 1.72 4.64 M 90.96 M
ADI Analog Devices 19.6322 198.33 B 0.1985 1.02 3.76 M 73.76 M
ISRG Intuitive Surg Inc 26.9622 155.4 B 0.2511 0.94 3.76 M 101.38 M
VRTX Vertex Pharmaceutic 36.90 137.57 B 0.98 2.73 899.4 K 33.19 M
STX Seagate Technology 7.7929 125.14 B 0.1085 1.41 8.92 M 69.51 M
SBUX Starbucks Corporation 8.0298 122.29 B 0.076 0.96 18.43 M 148 M
SNY Sanofi-Aventis S.A. ADR 18.4894 116.12 B 0.1828 1 677.4 K 12.52 M
CME CME Group Inc 28.7867 112.93 B 0.3283 1.15 3.02 M 86.91 M
MAR Marriot International 19.9204 109.35 B 0.1047 0.53 3.99 M 79.46 M
ADBE Adobe Systems Inc 35.19 92.84 B 0.54 1.56 8.25 M 290.21 M
CDNS Cadence Design Systems, Inc. 7.09 91.46 B 0.20 2.9 1.92 M 13.62 M
CTAS Cintas Corp 5.7712 90.34 B 0.0881 1.55 3.89 M 22.46 M
CMCSA Comcast Corporation 5.6107 88.06 B 0.0739 1.33 46.02 M 258.2 M
ROST Ross Stores Inc 10.0635 76.1 B 0.2054 2.08 4.75 M 47.75 M
HON Honeywell International Inc. Common Stock 25.0341 70.82 B 0.6514 2.67 8.51 M 213.03 M
AEP American Electric Power Company 16.4871 70.19 B 0.2643 1.63 4.02 M 66.28 M
FAST Fastenal Company 3.1766 63.73 B 0.0439 1.4 7.98 M 25.33 M
PCAR Paccar Inc 14.9984 55.98 B 0.3124 2.13 4.32 M 64.85 M
GRMN Garmin Ltd 20.9668 55.15 B 0.3589 1.74 3.2 M 67 M
IDXX Idexx Laboratories 26.435 54.99 B 0.355 1.36 297.19 K 7.86 M
EBAY Ebay Inc 8.8923 52.74 B 0.0971 1.1 32.54 M 289.31 M
XEL XCEL Energy Inc 10.9993 52.31 B 0.0952 0.87 1.88 M 20.68 M
CCEP Coca-Cola Europacific Partners Plc 5.9513 51.32 B 0.086 1.47 3.82 M 22.71 M
FITB Fifth Third Bancorp 6.0514 48.71 B 0.043 0.72 26.14 M 158.2 M
BKR Baker Hughes A Ge Co. Cl A 19.1362 48.52 B 0.3597 1.92 7.59 M 145.18 M
MSTR Strategy 6.762 48.43 B 0.105 1.58 1.06 M 7.18 M
TRI Thomson Reuters Corporation Common Shares 21.2576 47.36 B 0.6873 3.34 2.03 M 43.17 M
ROP Roper Industries 46.3766 47.33 B 0.4715 1.03 755.36 K 35.03 M
EXC Exelon Corp 18.3191 47.22 B 0.3235 1.8 5.56 M 101.84 M
COHR Coherent Inc 12.9026 45.71 B 0.0754 0.59 113.4 K 1.46 M
PAYX Paychex Inc 16.6454 41 B 0.1901 1.16 2.37 M 39.52 M
NTAP Netapp Inc 17.978 36.55 B 0.1541 0.86 8.25 M 148.37 M
UAL United Airlines Holdings Inc 8.43 36.14 B 0.77 10.05 12.51 M 105.42 M
ERIC Ericsson ADR 6.1714 34.38 B 0.1176 1.94 5.07 M 31.32 M
STLD Steel Dynamics Inc 11.9037 33.72 B 0.1373 1.17 9.11 M 108.42 M
NTRS Northern Trust Corp 39.0003 32.18 B 0.48 1.25 1.01 M 39.28 M
EXPE Expedia Group Inc 30.7096 30.97 B 0.2771 0.91 1.06 M 32.59 M
WTW Weight Watchers International, Inc 52.6071 30.32 B 0.7188 1.39 175.39 K 9.23 M
CINF Cincinnati Financial 14.6887 29.21 B 0.2321 1.61 862.8 K 12.67 M
FLEX Flextronics Intl Ltd 4.8225 28.86 B 0.0364 0.76 7.82 M 37.73 M
ON On Semiconductor 8.59 28.7 B 0.07 0.82 5.74 M 49.28 M
ULTA Ulta Beauty Inc 14.4681 27.83 B 0.5934 4.28 372.6 K 5.39 M
DLTR Dollar Tree Inc 16.44 26.51 B 0.09 0.55 2.09 M 34.37 M
BIDU Baidu Inc ADR 37.95 26.43 B 0.955 2.58 17.68 M 671.03 M
AXON Axon Enterprise Inc 4.86 25.01 B 0.21 4.52 1.01 M 4.89 M
INCY Incyte Corp 7.38 24.81 B 0.25 3.51 1.26 M 9.29 M
PFG Principal Financial Group Inc 16.0266 23.99 B 0.0973 0.61 3.17 M 50.81 M
VTRS Viatris Inc 12.3518 23.74 B 0.0648 0.53 4.24 M 52.41 M
TROW T Rowe Price Group 25.7164 23.09 B 0.4768 1.89 2.81 M 72.3 M
JBHT J B Hunt Transport 27.2843 21.22 B 0.1442 0.53 2.19 M 59.65 M
EVRG Evergy Inc 10.753 20.35 B 0.1202 1.13 593 K 6.38 M
WWD Woodward Inc 20.6549 19.6 B 0.2757 1.35 197.88 K 4.09 M
LNT Alliant Energy Corp 7.4641 18.95 B 0.1068 1.45 734.31 K 5.48 M
HST Host Marriott Financial Trust 6.1782 17.73 B 0.204 3.41 9.82 M 60.67 M
EXEL Exelixis Inc 6.53 17.04 B 0.15 2.35 535.66 K 3.5 M
HAS Hasbro Inc 16.9275 16.99 B 0.2237 1.34 2.33 M 39.41 M
LAMR Lamar Advertis A 13.1524 16.21 B 0.0672 0.51 803.4 K 10.57 M
NWS News Cp Cl B 12.1243 15.69 B 0.0877 0.73 2.63 M 31.92 M
JAZZ Jazz Pharma Plc 9.60 15.43 B 0.44 4.8 2.46 M 23.58 M
LECO Lincoln Elec Hld 18.4951 15.41 B 0.3058 1.68 211.8 K 3.92 M
CHKP Check Point Software 27.84 15.06 B 0.18 0.65 1.35 M 37.71 M
ICLR Icon Plc 24.49 15.02 B 1.03 4.39 433.66 K 10.62 M
ZBRA Zebra Technologies 26.69 14.97 B 0.24 0.91 108.64 K 2.9 M
LOGI Logitech Int S.A. 13.0998 14.27 B 0.0762 0.59 1.28 M 16.83 M
REG Regency Centers Corp 19.8799 14.16 B 0.3471 1.78 1.88 M 37.43 M
COKE Coca Cola Bot Cons 4.2091 13.78 B 0.0407 0.98 210.08 K 884.25 K
SEIC Sei Investments Company 15.1325 12.92 B 0.2562 1.72 748.64 K 11.33 M
AKAM Akamai Technologies 18.49 12.44 B 0.12 0.65 2.67 M 49.33 M
JKHY Jack Henry & Assoc 19.7817 12.34 B 0.2504 1.28 495.9 K 9.81 M
TXRH Texas Roadhouse Inc 8.7178 12.21 B 0.3642 4.36 925.38 K 8.07 M
CSGP Costar Group Inc 3.931 12.11 B 0.066 1.71 430.19 K 1.69 M
LULU Lululemon Athletica 11.75 12.1 B 0.185 1.6 1.12 M 13.17 M
COO Cooper Companies 7.2907 11.83 B 0.2907 4.15 2.53 M 18.47 M
ALGN Align Technology 13.72 11.77 B 0.10 0.73 325.86 K 4.47 M
FDS FactSet Research Systems Inc 50.3718 11.7 B 0.366 0.73 224.35 K 11.3 M
TECH Bio-Techne Cp 13.439 11.44 B 0.1249 0.94 255.66 K 3.44 M
HALO Halozyme Therapeutic 7.34 11.43 B 0.10 1.38 281.42 K 2.07 M
BMRN Biomarin Pharmaceuticals 17.54 10.98 B 0.09 0.52 1.21 M 21.22 M
DPZ Domino's Pizza Inc Common Stock 6.4716 10.96 B 0.1191 1.87 159.2 K 1.03 M
ENSG The Ensign Group IN 3.4988 10.88 B 0.111 3.28 234.75 K 821.33 K
RGEN Repligen Cp 5.19 10.64 B 0.23 4.64 69.99 K 363.23 K
TTEK Tetra Tech Inc 5.1456 10.1 B 0.0745 1.47 3.36 M 17.27 M
LFUS Littelfuse Inc 20.6642 10.08 B 0.2299 1.13 50.25 K 1.04 M
MDGL Madrigal Pharmaceuticals Inc 105.00 9.88 B 7.00 7.14 2.45 K 257.36 K
ZION Zions Bancorp 12.0388 9.63 B 0.3459 2.96 4.54 M 54.68 M
DRS Leonardo DRS, Inc. Common Stock 5.5144 9.51 B 0.0988 1.82 400 2.21 K
MTCH Match Group Inc 5.1212 9.51 B 0.0343 0.67 4.28 M 21.93 M
AEIS Advanced Energy 12.0403 9.26 B 0.3922 3.37 287.3 K 3.46 M
STRL Sterling Constructio 17.63 9.2 B 0.37 2.14 113.15 K 1.99 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 21.3889 1.27 T 0.2001 0.94 8.47 M 181.24 M
JPM JP Morgan Chase & Company 28.951 910.4 B 0.8272 2.94 28.95 M 838.14 M
V Visa Inc 16.1831 785.56 B 0.1288 0.8 13.1 M 211.99 M
KO Coca-Cola Company 15.7231 419.18 B 0.1959 1.26 33.16 M 521.41 M
MRK Merck & Company 17.999 362.27 B 0.1916 1.08 19.29 M 347.12 M
HD Home Depot 18.4955 347.46 B 0.1143 0.62 8.35 M 154.43 M
GE General Electric Company 52.524 343.29 B 2.3267 4.64 29.06 M 1.53 B
PM Philip Morris International Inc 21.8221 306.52 B 0.1099 0.51 7.04 M 153.71 M
HSBC HSBC Holdings Plc ADR 24.0181 304.63 B 0.1439 0.6 2.01 M 48.23 M
SAP SAP Ag ADR 38.7076 270.15 B 0.3144 0.82 874.8 K 33.86 M
GS Goldman Sachs Group 133.1475 263.51 B 2.2553 1.72 8.03 M 1.07 B
TMO Thermo Fisher Scientific Inc 45.0241 259.15 B 0.4257 0.95 2.9 M 130.45 M
WFC Wells Fargo & Company 18.1947 257.44 B 0.3193 1.79 32.06 M 583.25 M
IBM International Business Machines 64.7534 231.24 B 0.4521 0.7 4.98 M 322.31 M
BAC-PE Bank of America Corporation 6.9334 226.98 B 0.0765 1.12 18.7 K 129.65 K
ABT Abbott Laboratories 15.6975 185.75 B 0.1658 1.07 21.34 M 334.92 M
DE Deere & Company 31.3984 183.02 B 0.1887 0.6 4.32 M 135.65 M
WELL Welltower Inc 20.5851 179.68 B 0.3384 1.67 1.56 M 32.19 M
NEE Nextera Energy 9.1931 178.88 B 0.2543 2.84 12.36 M 113.6 M
SAN Banco Santander ADR 5.8121 174.89 B 0.0408 0.71 2.49 M 14.49 M
COP ConocoPhillips 20.1193 168.26 B 0.272 1.37 14.66 M 295.04 M
BUD Anheuser-Busch Inbev S.A. ADR 33.969 165.11 B 0.5297 1.58 11.1 K 377.06 K
PFE Pfizer Inc 7.7484 164.33 B 0.052 0.68 36.13 M 279.95 M
DHR Danaher Corp 13.5961 163.21 B 0.1001 0.74 8.72 M 118.53 M
SCHW The Charles Schwab Corp 14.8353 158.61 B 0.3472 2.4 7.74 M 114.75 M
TJX TJX Companies 7.4386 149.57 B 0.0684 0.93 9.94 M 73.95 M
BX Blackstone Inc 5.8868 147.42 B 0.1563 2.73 6.06 M 35.65 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 6.891 142.56 B 0.0691 1.01 494.95 K 3.41 M
UL Unilever Plc ADR 17.9463 142.19 B 0.2233 1.26 612.81 K 11 M
PGR Progressive Corp 9.8702 136.43 B 0.1669 1.72 3.91 M 38.55 M
HDB Hdfc Bank Ltd ADR 4.0509 132.25 B 0.032 0.8 4.49 M 18.17 M
MDT Medtronic Inc 25.6227 129.18 B 0.4907 1.95 8.16 M 209.11 M
PLD Prologis Inc 13.5905 124.99 B 0.477 3.64 1.36 M 18.5 M
MCK Mckesson Corp 51.2787 124.35 B 0.59 1.16 2.14 M 109.61 M
PH Parker-Hannifin Corp 39.8155 120.81 B 1.8455 4.86 2.96 M 117.68 M
SYK Stryker Corp 38.0244 118.92 B 0.6497 1.74 2.84 M 107.86 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 10.6678 116.64 B 0.0847 0.8 8.03 M 85.64 M
COF Capital One Financial Corp 29.7522 116.46 B 0.264 0.9 6.64 M 197.45 M
BNS Bank of Nova Scotia 19.4844 112.94 B 0.3442 1.8 993 K 19.35 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 17.8588 108.38 B 0.0927 0.52 3.96 M 70.75 M
SO Southern Company 15.3223 107.66 B 0.2382 1.58 3.43 M 52.61 M
ENB Enbridge Inc 8.3794 107.23 B 0.0884 1.07 245.4 K 2.06 M
CM Canadian Imperial Bank of Commerce 11.6743 105.36 B 0.107 0.93 665.2 K 7.77 M
VLO Valero Energy Corp 10.892 104.57 B 0.0799 0.74 8.26 M 89.96 M
CNQ Canadian Natural Resources 8.7761 101.24 B 0.087 1 9.61 M 84.33 M
DUK Duke Energy Corp 22.8567 100.26 B 0.3213 1.43 2.12 M 48.51 M
ICE Intercontinental Exchange 15.3977 99.4 B 0.3464 2.3 5.23 M 80.52 M
WM Waste Management 20.1992 97.07 B 0.1712 0.85 3.43 M 69.31 M
MMM 3M Company 38.1724 96.24 B 0.2867 0.76 4.15 M 158.26 M
USB U.S. Bancorp 13.3486 94.22 B 0.0728 0.55 11.21 M 149.68 M
UPS United Parcel Service 33.8165 93.99 B 0.2228 0.66 4.7 M 158.87 M
EMR Emerson Electric Company 25.2742 93.49 B 0.1277 0.51 3.57 M 90.14 M
BN Brookfield Corporation 3.4123 92.96 B 0.0388 1.15 4.48 M 15.27 M
TT Trane Technologies Plc 15.5413 92.82 B 0.0819 0.53 4.88 M 75.88 M
PNC PNC Bank 26.8928 91.67 B 0.296 1.11 3.64 M 97.81 M
SPG Simon Property Group 32.0275 88.68 B 0.8294 2.66 3.24 M 103.62 M
MSI Motorola Solutions 27.7046 87.69 B 0.3467 1.27 13.58 M 376.24 M
WMB Williams Companies 6.6726 86.81 B 0.0365 0.55 9.5 M 63.4 M
JCI Johnson Controls Intl 7.617 86.35 B 0.1139 1.52 3.2 M 24.4 M
RCL Royal Caribbean Cruises Ltd 17.8659 86.12 B 0.2875 1.64 2.16 M 38.67 M
ECL Ecolab Inc 37.8897 85.38 B 1.5605 4.3 4.16 M 157.47 M
SHW Sherwin-Williams Company 16.6254 84.89 B 0.1776 1.08 3.58 M 59.45 M
NGG National Grid Transco Plc ADR 17.9934 84.05 B 0.0912 0.51 94.17 K 1.69 M
TRV The Travelers Companies Inc 33.4009 82.61 B 0.3954 1.2 3.94 M 131.54 M
EOG Eog Resources 27.4093 81.63 B 0.4053 1.5 4.2 M 115.05 M
E Eni S.P.A. ADR 18.0664 80.78 B 0.1634 0.91 512 K 9.25 M
SU Suncor Energy Inc 20.4704 79.77 B 0.2261 1.12 7.46 M 152.7 M
CI Cigna Corp 29.0203 78.29 B 0.6785 2.39 4.61 M 133.75 M
NOC Northrop Grumman Corp 31.7302 78.01 B 0.1803 0.57 2.46 M 78.09 M
RSG Republic Services 18.6465 77.07 B 0.2096 1.14 1.78 M 33.16 M
BCS Barclays Plc ADR 14.3494 75.92 B 0.1618 1.14 2.14 M 30.73 M
NSC Norfolk Southern Corp 33.598 74.85 B 0.2399 0.72 2.24 M 75.21 M
FDX Fedex Corp 64.9512 74.78 B 1.2845 2.02 5.07 M 328.98 M
LYG Lloyds Banking Group Plc ADR 3.0337 73.83 B 0.0509 1.71 1.08 M 3.27 M
MFC Manulife Financial Corp 10.0522 72.55 B 0.1296 1.31 2.27 M 22.84 M
AJG Arthur J. Gallagher & Company 15.7259 71.1 B 0.1952 1.26 377.6 K 5.94 M
AON AON Plc 35.1765 70.74 B 0.3445 0.99 1.73 M 60.8 M
DLR Digital Realty Trust 23.2589 70.63 B 0.6404 2.83 589 K 13.7 M
URI United Rentals 10.4695 70.53 B 0.6295 6.4 1.51 M 15.78 M
APD Air Products and Chemicals 54.6929 70.41 B 0.889 1.65 1.66 M 90.94 M
GWW W.W. Grainger 68.3295 70.34 B 0.505 0.74 397.6 K 27.17 M
RELX Relx Plc ADR 4.5889 69.48 B 0.026 0.57 71.2 K 326.73 K
TDG Transdigm Group Inc 16.6513 67.29 B 0.1012 0.61 242.9 K 4.04 M
MS-PA Morgan Stanley 9.1522 66.67 B 0.1289 1.43 27.38 K 250.59 K
CAH Cardinal Health 17.4551 64.41 B 0.0918 0.53 4.82 M 84.06 M
MET Metlife Inc 26.3918 64.29 B 0.487 1.88 5.24 M 138.41 M
AFL Aflac Inc 14.0015 62.7 B 0.3017 2.2 6.85 M 95.95 M
CRH CRH Plc ADR 16.8935 62.48 B 0.2491 1.5 222.3 K 3.76 M
PSA Public Storage 39.7605 62.28 B 1.6313 4.28 2.03 M 80.68 M
EW Edwards Lifesciences Corp 5.585 60.84 B 0.0842 1.53 3.87 M 21.61 M
TFC Truist Financial Corp 15.207 59.79 B 0.3171 2.13 6.06 M 92.23 M
D Dominion Resources 16.6421 59.38 B 0.2006 1.22 3.14 M 52.3 M
NUE Nucor Corp 29.8857 59.16 B 0.2809 0.95 4.38 M 130.86 M
DAL Delta Air Lines Inc 7.4113 56.94 B 0.4654 6.7 19.56 M 144.98 M
OKE Oneok Inc 7.1479 56.02 B 0.0666 0.94 2.41 M 17.24 M
ETR Entergy Corp 19.6651 53.49 B 0.2005 1.03 2.91 M 57.2 M
AZO Autozone 147.20 52.34 B 0.75 0.51 578.74 K 85.19 M
SRE Sempra 14.6069 51.65 B 0.1361 0.94 3.22 M 46.97 M
DVN Devon Energy Corp 42.0576 50.85 B 0.3368 0.81 2.95 M 124.23 M
VMRK Vivmark Residential 14.2359 49.47 B 0.408 2.95 2.96 M 42.09 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 206.1489 7.9 M 6.6643 3.34 698 143.89 K
TCL-B Transcontinental Inc 4.8608 0.7761 19 2 K 9.72 K
FRX Fennec Pharmaceuticals Inc 4.32 0.54 14.29 611 2.64 K
SDE Spartan Delta Corp 128.4249 10.4129 8.82 620 79.62 K
USA Americas Silver Corp 18.90 1.20 6.78 10.84 K 204.82 K
LGO Largo Resources Ltd 16.00 1.00 6.67 1.86 K 29.81 K
ALC Algoma Central 3.3491 0.174 5.48 775 2.6 K
BHC Bausch Health Companies Inc 13.9882 0.7238 5.46 849.85 K 11.89 M
AETR Aetherion Technologies Inc. 118.70 6.00 5.32 13.78 K 1.64 M
WPRT Westport Fuel Systems Inc 118.70 6.00 5.32 13.78 K 1.64 M
AUMN Golden Minerals Company 4.80 0.23 5.03 120 576
ELEF Silver Elephant Mining Corp 14.5528 0.6615 4.76 80 1.16 K
HBP Helix Biopharm 14.55 0.65 4.68 2.76 K 40.16 K
TCL-A Transcontinental Inc 4.966 0.2209 4.66 117.75 K 584.75 K
PGIC Premium Global Income Split Corp 66.6563 2.6338 4.11 541 36.06 K
TRI Thomson Reuters Corp 23.8341 0.9044 3.94 4.21 M 100.35 M
RFA RFA Financial Inc. 18.0934 0.668 3.83 19.96 K 361.09 K
BBD-B Bombardier Inc Series B 109.1028 3.9674 3.77 416.43 K 45.43 M
BBD-A Bombardier Inc 123.75 4.50 3.77 59.7 K 7.39 M
FFH Fairfax Financial Holdings Ltd 271.4625 9.8713 3.77 354.68 K 96.28 M
TAL Petrotal Corp 119.00 4.3012 3.75 1.79 K 213.49 K
SII Sprott Inc 23.5175 0.8399 3.7 6.44 K 151.45 K
ACO-X ATCO Ltd 12.5516 0.4472 3.69 104.15 K 1.31 M
FLNT Flint Corp 11.60 0.40 3.57 1.03 K 11.98 K
PSI Pason Systems Inc 6.8754 0.2349 3.54 61.03 K 419.61 K
AGF-B AGF Management Limited 5.4197 0.171 3.26 112.16 K 607.9 K
QBR-A Quebecor Inc 4.7249 0.1471 3.21 15.5 K 73.24 K
PD Precision Drilling Corp 148.60 4.60 3.19 1.21 M 179.39 M
TFII Tfi International Inc 5.1551 0.1542 3.08 137.88 K 710.8 K
BB Blackberry Ltd 88.28 2.58 3.01 1.14 M 100.98 M
PBL Pollard Banknote Ltd 3.2479 0.0948 3.01 50.8 K 164.99 K
QBR-B Quebecor Inc 4.6972 0.1355 2.97 324.4 K 1.52 M
SLF Sun Life Financial Inc 15.4118 0.4293 2.87 1.33 M 20.56 M
OBE Obsidian Energy Ltd 103.53 2.80 2.78 945.24 K 97.86 M
GFP Greenfirst Forest Products Inc 8.655 0.2339 2.78 73 631.81
LNF Leons Furniture 5.552 0.1487 2.75 5.05 K 28.05 K
OTEX Open Text Corp 7.4054 0.1938 2.69 920.4 K 6.82 M
CGY Calian Group Ltd 8.8513 0.2269 2.63 46.9 K 415.15 K
ALS Altius Minerals Corp 5.1629 0.1254 2.49 68.05 K 351.34 K
BNE Bonterra Energy Corp 13.4344 0.3161 2.41 4.85 K 65.18 K
TVA-B TVA Group Inc 10.4016 0.2435 2.4 550 5.72 K
BNS Bank of Nova Scotia 21.1611 0.4848 2.34 2.83 M 59.92 M
BPS-PB Brookfield Property Split Corp Pref B 10.2014 0.2194 2.2 7 K 71.36 K
ET Evertz Technologies Ltd 3.1138 0.0661 2.17 10.9 K 33.94 K
AAV Advantage Oil & Gas Ltd 6.90 0.14 2.07 560.04 K 3.86 M
X TMX Group Ltd 4.1401 0.0824 2.03 1.6 M 6.63 M
DXT Dexterra Group Inc 3.7819 0.07 1.89 8.78 K 33.21 K
MRE Martinrea International Inc 5.7987 0.1062 1.87 36.2 K 209.92 K
POW Power Corp of Canada Sv 12.4666 0.228 1.86 898.37 K 11.2 M
MRC Morguard Corp 24.9999 0.4545 1.85 609 15.22 K
CCO Cameco Corp 25.1161 0.4492 1.82 746.32 K 18.74 M
IGM Igm Financial Inc 16.9582 0.2989 1.79 259.5 K 4.4 M
ESM Euro Sun Mining Inc 5.1767 0.0908 1.79 7.65 K 39.59 K
NWC The North West Company Inc 8.043 0.1387 1.75 39.08 K 314.3 K
TPX-B Molson Coors Canada Inc 35.795 0.6167 1.75 699 25.02 K
MFC Manulife Fin 11.0042 0.1862 1.72 4.55 M 50.08 M
SU Suncor Energy Inc 22.2215 0.3748 1.72 5.01 M 111.32 M
WTE Westshore Terminals Investment Corp 5.7019 0.0951 1.7 299.92 K 1.71 M
CRRX Carerx Corp 11.8076 0.1968 1.69 360 4.25 K
CGO Cogeco Inc Sv 14.1064 0.2325 1.68 6.83 K 96.29 K
SGY Surge Energy Inc 10.2621 0.1682 1.67 224 2.3 K
BN Brookfield Corporation 4.1714 0.0681 1.66 2.15 M 8.98 M
ENB Enbridge Inc 8.9756 0.1442 1.63 802.96 K 7.21 M
ATS Ats Corp 5.00 0.08 1.63 523.1 K 2.62 M
MG Magna International Inc 7.0715 0.1123 1.61 1.19 M 8.45 M
FTS-PF Fortis 1St Cum Red Srs F Prf 9.1398 0.1437 1.6 3.38 K 30.85 K
TA Transalta Corp 11.6621 0.1706 1.48 492.88 K 5.75 M
GWO Great-West Lifeco Inc 11.401 0.1664 1.48 465.14 K 5.3 M
IMG Iamgold Corp 14.2976 0.2043 1.45 4.07 M 58.14 M
CM Canadian Imperial Bank of Commerce 14.0846 0.2008 1.45 1.86 M 26.17 M
AIF Altus Group Ltd 5.4542 0.0771 1.43 15.96 K 87.02 K
CSU Constellation Software Inc 26.6567 0.3728 1.42 785 20.93 K
TECK-B Teck Resources Limited 21.5387 0.2922 1.38 2.89 M 62.3 M
FTS Fortis Inc 13.409 0.1812 1.37 469.44 K 6.29 M
CAE Cae Inc 7.5658 0.1007 1.35 434.85 K 3.29 M
SJ Stella Jones Inc 4.4431 0.059 1.35 12.8 K 56.87 K
CNQ Canadian Natural Resources Ltd. 9.9366 0.1313 1.34 7.24 M 71.92 M
CFW Calfrac Well Services Ltd 371.25 4.75 1.3 3.28 K 1.22 M
FTN-PA Financial 15 Split Corp Pref A 3.5264 0.0404 1.16 3.99 K 14.06 K
TRP TC Energy Corp 13.1251 0.1503 1.16 2.02 M 26.52 M
MRD Melcor Dev 4.7731 0.0528 1.12 13.5 K 64.44 K
POU Paramount Resources Ltd 3.9969 0.0431 1.09 96.05 K 383.91 K
TECK-A Teck Resources Limited 22.1056 0.2338 1.07 1.94 K 42.8 K
AIM Aimia Inc 8.6228 0.0903 1.06 540.8 K 4.66 M
IFC Intact Financial Corp 21.3417 0.2194 1.04 315.6 K 6.74 M
WN George Weston Limited 14.4415 0.1396 0.98 395.75 K 5.72 M
HR-UN H&R Real Estate Investment Trust 6.5773 0.0619 0.95 236.37 K 1.55 M
LIF Labrador Iron Ore Royalty Corp 4.4121 0.0414 0.95 61.92 K 273.19 K
PBH Premium Brands Holdings Corp 5.263 0.0487 0.93 40.02 K 210.63 K
CRR-UN Crombie Real Estate Investment Trust 3.1311 0.0267 0.86 16.62 K 52.04 K
VNP 5N Plus Inc 6.15 0.05 0.82 79 K 485.85 K
RY Royal Bank of Canada 29.7416 0.2416 0.82 2.45 M 72.72 M
PWF-PA Power Financial Corp Pref A 9.3528 0.0738 0.8 2.5 K 23.38 K
KMP-UN Killam Apartment Real Estate Investment Trust 3.1207 0.0231 0.75 60.37 K 188.39 K
BN-PC Brookfield Corporation 5.6158 0.0401 0.72 17.63 K 99.03 K
WJX Wajax Corp 6.0187 0.0425 0.71 15.74 K 94.75 K
MRU Metro Inc 9.1028 0.0641 0.71 618.08 K 5.63 M
NPI Northland Power Inc 3.5363 0.0243 0.69 990.32 K 3.5 M
BU Burcon Nutrascience Corp 121.5881 0.8271 0.68 4.07 K 494.62 K
GRT-UN Granite Real Estate Investment Trust 6.6048 0.0449 0.68 15.43 K 101.9 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 82.40 77.5 B 5.05 6.53 31.6 K 2.6 M
LUGDF Lundin Gold Inc 7.1926 15.93 B 0.972 15.63 250 1.8 K
HOS Hornbeck Offshore Services, Inc 14.74 1.82 B 0.43 3 2.75 M 40.57 M
MALG Microalliance Group Inc. 126.00 913.97 M 6.00 5 782 98.53 K
GAMI GAMCO Investors Inc 17.5968 536.94 M 0.1154 0.66 23.77 K 418.28 K
ELCO Elcom International Inc 22.00 16.57 M 9.90 81.82 41 902
ICBU Imd Companies 9.50 2.28 M 1.00 11.76 499.97 K 4.75 M
NPHC Nutra Pharma Corp 18.20 1.43 M 0.20 1.11 21.5 K 391.25 K
SEII Sharing Economy International Inc 8220.0078 645.17 K 59.9995 0.74 11 90.42 K
DKAM Drinks Americas Holdings Ltd 318.7504 278.3 K 3.75 1.19 29 9.24 K
ZVOI Zovio Inc 16.35 137.92 K 0.09 0.55 160.81 K 2.63 M
REDFY Rediff.com India Limited 3.22 97.36 K 0.08 2.55 25.14 K 80.93 K
ERGO Entia Biosciences Inc 4.90 77.42 K 1.70 53.13 2 K 9.8 K
USRM U.S. Stem Cell Inc 2000.00 64.15 K 560.00 38.89 450 900 K
GRLF Green Leaf Innovations Inc 8.00 52.27 K 0.50 6.67 2.16 M 17.25 M
RGGI Resgreen Group International Inc 450.00 48.75 K 20.00 4.65 11 4.95 K
VALV Shengkai Innovations Inc 7.40 42.98 K 0.20 2.78 333 2.46 K
BOTY Lingerie Fighting Championships Inc 14300.00 38.64 K 400.00 2.88 81.4 K 1.16 B
WNBD Winning Brands Corporation 6.00 20.99 K 0.50 9.09 22.15 K 132.89 K
ULTRF Ultrapetrol (Bahamas) Limited 5.04 14.07 K 0.11 2.23 67.14 K 338.38 K
CGIP Celadon Group Inc 10.418 5.66 K 0.1546 1.51 52.31 K 544.98 K
SIMPQ Simply Inc 495.00 1.55 K 55.00 12.5 607 300.46 K
LITH US Lithium Corp 14.00 940 0.36 2.64 350 4.9 K
PRXIQ Premier Exhibitions Inc 8.699 491 1.399 19.16 34.73 K 302.11 K
YVRLF Liquid Media Group Ltd. 64.00 482 14.90 30.35 6.7 K 428.74 K
PARD Poniard Pharmaceuticals Inc 320.40 149 10.40 3.35 22.24 K 7.13 M
ESNC EnSync Inc 6.55 1 0.05 0.77 2.09 K 13.68 K
HDYNQ Hyperdynamics Corporation 10.48 1.44 15.93 119.75 K 1.26 M
OWCP OWC Pharmaceutical Research Corp 11.00 1.00 10 280 3.08 K
PTRC Petro River Oil Corp 200.00 10.00 5.26 38 7.6 K
AFPW AlumiFuel Power Corporation 8000.00 250.00 3.23 4 32 K
TXCCQ TranSwitch Corporation 4.7711 0.0795 1.69 14.09 K 67.22 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 127.50 367.62 K 2.50 2 111.45 K 14.21 M
HAWK Hawkeye Gold & Diamond Inc 36.00 18.00 100 176 K 6.34 M
SPX Stellar AfricaGold Inc 3.7476 1.2492 50 704 2.64 K
KCC Kincora Copper Limited 13.50 4.50 50 76.33 K 1.03 M
FCI First Canadian Graphite Inc. 240.00 60.00 33.33 2 480
DEC Decade Resources Ltd 17.25 3.50 25.45 199.06 K 3.43 M
SSE Silver Spruce Resources Inc 12.00 1.50 14.29 1.45 K 17.36 K
REG Regulus Resources Inc 6.383 0.6383 11.11 6.27 K 40 K
MKR Melkior Resources Inc 3.20 0.30 10.34 96.4 K 308.48 K
IDL Imaging Dynamics Company Ltd 22.9167 2.0834 10 2.11 K 48.45 K
VLC Velocity Minerals Ltd 8.80 0.80 10 575 5.06 K
LMG Lincoln Gold Mining Inc 220.00 20.00 10 36 7.92 K
JDN Jayden Resources Inc 3.30 0.30 10 3.96 K 13.06 K
AXL Arrow Exploration Corp 27.3504 1.7094 6.67 5 K 136.75 K
EGT Eguana Technologies Inc 16.00 1.00 6.67 1.87 K 29.9 K
LQWD LQwD FinTech Corp 22.40 1.40 6.67 189 4.23 K
SNV Sonoro Energy Ltd 76.00 4.00 5.56 209 15.88 K
SMN Sun Summit Minerals Corp 29.25 1.35 4.84 111 3.25 K
OYL CGX Energy Inc 10.90 0.50 4.81 93.42 K 1.02 M
CPAU CopAur Minerals Inc 27.00 1.00 3.85 98 2.65 K
SLG PetroTal Corp 22.0516 0.797 3.75 179.35 K 3.95 M
PEX Pacific Ridge Exploration Ltd 9.25 0.25 2.78 38.25 K 353.81 K
CKG Chesapeake Gold Corp 4.70 0.11 2.4 29 K 136.3 K
FMM Full Metal Minerals Ltd 4.5812 0.0996 2.22 9.74 K 44.62 K
MET Metalore Resources Limited 6.1452 0.0809 1.33 200 1.23 K
ZC Zimtu Capital Corp 6.50 0.05 0.78 1.46 K 9.49 K
GBU Gabriel Resources Ltd 18.60 0.10 0.54 730.27 K 13.58 M
© 2026 - CastFwd Corp.