Gainer Valuations for 21 September 2009 from 00:00:00 until 23:59:59

Gainer Valuations for 21 September 2009 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CQP Cheniere Energy Partners LP 3.0452 29.72 B 0.0543 1.82 90.09 K 274.34 K
GSAT Globalstar 11.85 11.17 B 0.15 1.28 25.39 K 300.84 K
NG Novagold Resources Inc 4.6559 2.53 B 0.0361 0.78 6.07 M 28.24 M
REPX Riley Exploration Permian Inc 51.5508 976.66 M 1.8746 3.77 1.46 K 75.21 K
NAK Northern Dynasty Minerals 7.50 339.25 M 0.35 4.9 421.79 K 3.16 M
IDR Idaho Strategic Resources 4.20 299.75 M 0.70 20 86 361.2
NBH Neuberger Berman Intermediate Fund Inc 5.44 268.02 M 0.0284 0.52 13.8 K 75.07 K
BKTI Bk Technologies Inc 12.1589 252.1 M 0.1993 1.67 21.08 K 256.29 K
LCTX Lineage Cell Therapeutics Inc 4.7283 250.45 M 0.8667 22.44 982.15 K 4.64 M
NEN New England Realty Associates 11.5681 159.52 M 0.1006 0.88 300 3.47 K
SIF Sifco Industries 13.9399 126.01 M 0.227 1.66 10.9 K 151.94 K
GLU Gabelli Global Utility 5.9011 114.2 M 0.0333 0.57 3.5 K 20.65 K
STXS Stereotaxis Inc 42.9807 85.17 M 1.1262 2.69 48.77 K 2.1 M
IOR Income Opportunity Realty Trust 7.25 74.21 M 0.60 9.02 500 3.62 K
APT Alpha Pro Tech 5.40 63.79 M 0.50 10.2 694.23 K 3.75 M
CVU CPI Aerostructures 7.14 61.08 M 0.04 0.56 4.05 K 28.95 K
WYY Widepoint Corp 5.90 60.29 M 0.60 11.32 32.8 K 193.54 K
DIT Amcon Distributing Company 49.51 58.48 M 0.4902 1 1.7 K 84.17 K
DXR Daxor Corp 9.4879 49.39 M 0.1171 1.25 691 6.56 K
IBIO Ibio Inc 6050.00 48.92 M 800.00 15.24 2 12.1 K
AGIG AGIG 385.5806 36 M 14.7826 3.99 401 154.62 K
COHN Cohen & CO Inc 26.5068 30.74 M 1.5592 6.25 7.82 K 207.39 K
CPHI China Pharma Holdings 303.0001 24.08 M 18.0001 6.32 1.33 K 403.29 K
CVM Cel-Sci Corp 14475.00 20.93 M 2400.00 19.88 8.86 K 128.29 M
OPTT Ocean Power Tech Inc 930.00 6.16 M 18.00 1.97 72.6 K 67.52 M
DSS Document Security Systems 4029.9468 4.89 M 166.1814 4.3 22 88.66 K
MPU Mega Matrix Corp 3.5434 4.38 M 0.0515 1.47 58.5 K 207.29 K
AUMN Golden Minerals Company 123.75 3.45 M 0.75 0.61 90 11.14 K
TPHS Trinity Pl Hlds Inc 7.7875 1.93 M 0.0697 0.9 25.84 K 201.2 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
FTEL First Tellurium Corp. 10.50 801.99 K 0.50 5 824 8.65 K
RSG Rocky Shore Gold Ltd. 3.60 0.30 9.09 416 1.5 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
GC Gold 1014.20 10.50 1.05 67 67.95 K
KC Coffee 135.65 0.85 0.63 7.72 K 1.05 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GOOGL Alphabet Inc Class A 12.3354 3.67 T 0.1374 1.13 84.57 M 1.04 B
GOOG Alphabet Inc Class C 12.2778 3.63 T 0.1369 1.13 84.97 M 1.04 B
WMT Walmart Inc. 12.0285 1 T 0.189 1.6 45.85 M 551.5 M
AMD Advanced Micro Devices 5.81 959.94 B 0.11 1.93 26.29 M 152.76 M
MU Micron Technology 8.1241 903.37 B 0.1267 1.58 14.15 M 114.99 M
ASML ASML Holding N.V. ADR 27.5713 577.02 B 0.1682 0.61 891.41 K 24.58 M
COST Costco Wholesale 41.3902 483.99 B 0.7278 1.79 4.85 M 200.65 M
CSCO Cisco Systems Inc 15.2083 402.18 B 0.148 0.98 51.08 M 776.77 M
AMGN Amgen Inc 42.1473 252.64 B 1.0213 2.48 8.26 M 348.25 M
GILD Gilead Sciences Inc 16.1067 208.31 B 0.3006 1.9 10.57 M 170.19 M
QCOM Qualcomm Inc 29.6717 189.54 B 0.2712 0.92 14.62 M 433.7 M
VRTX Vertex Pharmaceutic 38.11 137.57 B 0.56 1.49 1.16 M 44.26 M
STX Seagate Technology 7.9841 125.14 B 0.0982 1.25 8.26 M 65.98 M
BKNG Booking Holdings Inc 6.4809 119.88 B 0.0498 0.77 14.85 M 96.24 M
SNY Sanofi-Aventis S.A. ADR 19.4348 116.12 B 0.2351 1.22 1.1 M 21.39 M
EQIX Equinix Inc 68.5245 106.19 B 0.7317 1.08 330.4 K 22.64 M
REGN Regeneron Pharmaceuticals 21.465 98.4 B 0.3278 1.55 240.3 K 5.16 M
CDNS Cadence Design Systems, Inc. 7.23 91.46 B 0.05 0.7 1.66 M 11.99 M
SNPS Synopsys Inc 22.61 88.67 B 0.14 0.62 1.75 M 39.54 M
ROST Ross Stores Inc 10.1461 76.1 B 0.1101 1.1 6.22 M 63.13 M
IDXX Idexx Laboratories 27.475 54.99 B 0.575 2.14 421.18 K 11.57 M
ADSK Autodesk Inc 24.07 54.23 B 0.53 2.25 6.11 M 147.16 M
MSTR Strategy 7.174 48.43 B 0.451 6.71 3.96 M 28.39 M
PAYX Paychex Inc 17.204 41 B 0.1094 0.64 3.16 M 54.39 M
BIIB Biogen Inc 50.89 37.03 B 0.89 1.78 2.48 M 126.32 M
NTAP Netapp Inc 18.8149 36.55 B 0.646 3.56 7.55 M 142.08 M
UAL United Airlines Holdings Inc 9.40 36.14 B 0.88 10.33 15.78 M 148.38 M
ESLT Elbit Systems Ltd 47.8278 33.89 B 0.2559 0.54 15.4 K 736.55 K
ON On Semiconductor 8.36 28.7 B 0.09 1.09 4.84 M 40.45 M
CTSH Cognizant Tech Sol 17.1121 28.5 B 0.1367 0.81 5.62 M 96.13 M
DLTR Dollar Tree Inc 16.9133 26.51 B 0.8133 5.05 8.8 M 148.88 M
INCY Incyte Corp 7.97 24.81 B 0.68 9.33 3.2 M 25.52 M
SWKS Skyworks Solutions 11.0151 21.17 B 0.3079 2.88 5.14 M 56.61 M
SBAC SBA Communications 25.6601 19.48 B 0.2385 0.94 1.74 M 44.64 M
FSLR First Solar Inc 157.25 18.52 B 1.10 0.7 2.08 M 326.72 M
FFIV F5 Networks Inc 39.22 18.05 B 0.33 0.85 861.41 K 33.78 M
GEN Gen Digital Inc 5.6221 17.61 B 0.0286 0.51 10.32 M 58.04 M
PAA Plains All American Pipeline LP 7.5611 17.15 B 0.1044 1.4 1.61 M 12.17 M
EXEL Exelixis Inc 6.99 17.04 B 0.18 2.64 915.76 K 6.4 M
ZBRA Zebra Technologies 27.16 14.97 B 0.15 0.56 213.07 K 5.79 M
LOGI Logitech Int S.A. 12.8364 14.27 B 0.1109 0.87 860.25 K 11.04 M
ERIE Erie Indemnity Company 23.4559 14.12 B 0.2544 1.1 100.7 K 2.36 M
COKE Coca Cola Bot Cons 4.1871 13.78 B 0.0246 0.59 109.56 K 458.74 K
SEIC Sei Investments Company 15.6049 12.92 B 0.1841 1.19 1.06 M 16.47 M
AKAM Akamai Technologies 19.21 12.44 B 0.44 2.34 5.33 M 102.3 M
COO Cooper Companies 7.5043 11.83 B 0.0894 1.21 2.38 M 17.85 M
ALGN Align Technology 14.03 11.77 B 0.35 2.56 736.74 K 10.34 M
TECH Bio-Techne Cp 13.2421 11.44 B 0.0783 0.59 403.66 K 5.35 M
HALO Halozyme Therapeutic 7.49 11.43 B 0.16 2.18 376.78 K 2.82 M
DPZ Domino's Pizza Inc Common Stock 7.2339 10.96 B 0.1589 2.25 333.5 K 2.41 M
UHAL A M E R C O 4.397 10.85 B 0.072 1.66 383 K 1.68 M
PODD Insulet Corp 10.80 10.36 B 0.12 1.12 278.34 K 3.01 M
LFUS Littelfuse Inc 23.8996 10.08 B 0.1873 0.79 74.74 K 1.79 M
VSAT Viasat Inc 26.28 9.81 B 0.16 0.61 74.65 K 1.96 M
HSIC Henry Schein Inc 21.8476 9.52 B 0.1293 0.6 1.09 M 23.72 M
AEIS Advanced Energy 13.3247 9.26 B 0.3628 2.8 498.1 K 6.64 M
STRL Sterling Constructio 18.20 9.2 B 0.11 0.61 116.04 K 2.11 M
BRKR Bruker Corp 9.4151 9.19 B 0.1822 1.97 359.7 K 3.39 M
AAL American Airlines Group 5.1191 8.82 B 0.4242 9.04 22.82 M 116.81 M
DSGX Descartes Sys Group 5.29 8.17 B 0.33 6.65 30.76 K 162.72 K
ALKS Alkermes Plc 10.04 7.89 B 0.15 1.52 366.3 K 3.68 M
CYTK Cytokinetics 28.68 7.82 B 4.68 19.5 597.82 K 17.15 M
IDCC Interdigital Inc 17.8472 7.61 B 0.3241 1.85 639.79 K 11.42 M
VICR Vicor Cp 7.1489 7.6 B 0.0387 0.54 144.08 K 1.03 M
SLAB Silicon Labs Inc 47.40 7.41 B 0.75 1.61 1.37 M 64.9 M
IESC Ies Holdings 8.35 7.39 B 0.05 0.6 8.83 K 73.73 K
AVT Avnet Inc 20.3715 7.04 B 0.3287 1.64 990.2 K 20.17 M
RUSHB Rush Entpr Cl B 4.4765 6.96 B 0.2266 5.33 1.35 K 6.05 K
ORKA Oruka Therapeutics Inc 18735.8379 6.95 B 97.584 0.52 3 56.21 K
RIOT Riot Blockchain Inc 438.7532 6.69 B 14.9818 3.54 1.1 K 481.75 K
CPB Campbell Soup Company 19.0754 6.58 B 0.3023 1.61 3.48 M 66.47 M
KTOS Kratos Defns 8.71 6.54 B 0.27 3.2 28.13 K 245.05 K
ACIW Aci Worldwide Inc 5.3267 6.18 B 0.0434 0.82 426.6 K 2.27 M
MIDD Middleby Corp 18.04 6.12 B 0.5034 2.87 447.81 K 8.08 M
OTEX Open Text Cp 7.4614 6.02 B 0.1381 1.89 1.51 M 11.3 M
ABCB Ameris Bancorp 5.9546 5.54 B 0.1853 3.21 44.41 K 264.47 K
SSRM Ssr Mining Inc 21.3622 5.38 B 0.2095 0.99 1.59 M 34.03 M
PEGA Pegasystems Inc 8.0886 5.24 B 0.1876 2.37 1.36 M 10.99 M
CACC Credit Acceptance 29.91 5.1 B 0.16 0.54 42.93 K 1.28 M
CVCO Cavco Inds Inc 36.57 4.9 B 0.22 0.61 18.73 K 684.88 K
OPCH Option Care Health Inc 28.08 4.75 B 0.24 0.86 103.57 K 2.91 M
SLMBP SLM Cp Srs B Pfd 13.5448 4.73 B 0.1396 1.04 4.5 K 60.95 K
DOX Amdocs Ltd Ord 21.0692 4.61 B 0.2654 1.28 640.3 K 13.49 M
CAR Avis Budget Group 13.0735 4.44 B 0.1425 1.1 2.36 M 30.86 M
CRVL Corvel Cp 5.165 4.37 B 0.1033 2.04 439.28 K 2.27 M
FELE Franklin Electric Company 14.08 4.31 B 0.0835 0.6 107.82 K 1.52 M
SLGN Silgan Holdings 11.1487 4.3 B 0.0701 0.63 464.8 K 5.18 M
PRIM Primoris Services Cp 6.1057 3.76 B 0.0343 0.56 25.14 K 153.47 K
AGYS Agilysys Inc 7.26 3.43 B 0.32 4.61 195.19 K 1.42 M
FFBC First Finl Bncp [Oh] 5.214 3.42 B 1.0033 23.83 2.29 M 11.94 M
ACLS Axcelis Tech Inc 3.5192 3.34 B 0.2152 6.51 190.95 K 671.98 K
CECO CECO Environmental Corp. 3.6414 3.28 B 0.0348 0.96 41.3 K 150.39 K
CLMT Calumet Specialty Pr 8.0421 3.2 B 0.06 0.75 67.08 K 539.48 K
SKYW Skywest Inc 16.0514 3.14 B 0.0801 0.5 324.61 K 5.21 M
LOPE Grand Canyon Educati 18.88 3 B 0.45 2.44 789.78 K 14.91 M
CALM Cal-Maine Foods IN 8.7713 3 B 0.1341 1.55 372.73 K 3.27 M
ATRC Atricure Inc 5.02 2.85 B 0.07 1.41 8.04 K 40.35 K
STGW Stagwell Inc 3.4233 2.76 B 0.0711 2.12 22.97 K 78.62 K
BELFA BEL Fuse Cl A 15.4607 2.66 B 0.0823 0.54 15.8 K 244.28 K
HURN Huron Consulting 22.82 2.64 B 0.27 1.2 1.24 M 28.22 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WMT Walmart Stores 12.0573 1 T 0.1895 1.6 45.85 M 552.82 M
GE General Electric Company 57.6881 343.29 B 0.895 1.58 22.81 M 1.32 B
PM Philip Morris International Inc 22.1747 306.52 B 0.1145 0.52 5.37 M 119.09 M
NVS Novartis Ag ADR 23.2608 302.65 B 0.1199 0.52 1.65 M 38.32 M
MS Morgan Stanley 22.0842 296.05 B 0.1607 0.73 21.62 M 477.43 M
TMO Thermo Fisher Scientific Inc 43.4158 259.15 B 0.965 2.27 5.93 M 257.49 M
C Citigroup Inc 32.5463 205.34 B 1.2489 3.99 47.91 M 1.56 B
ABT Abbott Laboratories 15.4289 185.75 B 0.1824 1.2 14.86 M 229.3 M
NVO Novo Nordisk A/S ADR 10.3377 179.24 B 0.0639 0.62 101.7 K 1.05 M
BUD Anheuser-Busch Inbev S.A. ADR 35.0947 165.11 B 0.5151 1.49 558.9 K 19.61 M
PFE Pfizer Inc 7.8811 164.33 B 0.0616 0.79 37.98 M 299.36 M
SCHW The Charles Schwab Corp 14.5688 158.61 B 0.3472 2.44 12.62 M 183.92 M
ACN Accenture Plc 25.9359 147.65 B 0.1582 0.61 2.78 M 72.16 M
SCCO Southern Copper Corp 15.1512 143.53 B 0.126 0.84 5.37 M 81.37 M
MCK Mckesson Corp 52.2474 124.35 B 0.7662 1.49 1.83 M 95.67 M
CVS CVS Corp 24.2329 114.88 B 0.134 0.56 12.52 M 303.47 M
GLW Corning Inc 10.5271 102.94 B 0.2161 2.1 11.05 M 116.33 M
GSK Glaxosmithkline Plc ADR 17.154 101.51 B 0.0917 0.54 885.2 K 15.18 M
ELV Elevance Health Inc 43.5177 92.88 B 0.3098 0.72 2.84 M 123.55 M
PNC PNC Bank 29.1853 91.67 B 0.2267 0.78 4.89 M 142.66 M
TRV The Travelers Companies Inc 32.5828 82.61 B 0.2864 0.89 4.94 M 161.1 M
BSX Boston Scientific Corp 11.04 64.07 B 0.07 0.64 17.35 M 191.56 M
EW Edwards Lifesciences Corp 5.6375 60.84 B 0.0325 0.58 2.7 M 15.23 M
DAL Delta Air Lines Inc 8.3162 56.94 B 0.5947 7.7 17.05 M 141.76 M
AZO Autozone 153.55 52.34 B 1.46 0.96 901.58 K 138.44 M
LHX L3Harris Technologies Inc 26.2654 50.62 B 0.6787 2.65 1.56 M 40.89 M
INFY Infosys Ltd ADR 3.4873 49.78 B 0.0207 0.6 5.99 M 20.88 M
A Agilent Technologies 18.2341 48.78 B 0.2785 1.55 7.85 M 143.23 M
VALE Vale S.A. ADR 8.2043 48.01 B 0.0773 0.95 27.03 M 221.79 M
MSCI MSCI Inc 24.0507 47.36 B 0.3426 1.45 966.7 K 23.25 M
WAT Waters Corp 56.30 45.38 B 0.98 1.77 1.31 M 73.65 M
AIG American International Group 30.2431 42.81 B 5.305 21.27 114.89 M 3.47 B
CIEN Ciena Corp 16.19 41.69 B 0.16 1 5.04 M 81.52 M
KB KB Financial Group Inc ADR 29.9897 39.36 B 0.1905 0.64 213.06 K 6.39 M
CCI Crown Castle International Corp 19.2089 38.16 B 0.2994 1.58 1.37 M 26.23 M
TKO Tko Group Holdings Inc Cl A 8.8579 36.6 B 0.0622 0.71 95.2 K 843.27 K
BIP Brookfield Infrastructure Partners LP 3.0091 31 B 0.0436 1.47 68.29 K 205.5 K
LH Laboratory Corp of America Holdings 52.5781 30.23 B 0.5976 1.15 2.09 M 109.95 M
TECK Teck Resources Ltd 20.4114 30.04 B 0.1123 0.55 4.84 M 98.7 M
WRB W.R. Berkley Corp 5.3299 28.66 B 0.0297 0.56 1.9 M 10.11 M
DGX Quest Diagnostics Inc 38.076 28.66 B 0.3623 0.96 2.44 M 92.82 M
RF Regions Financial Corp 4.2014 24.23 B 0.2574 6.53 42.63 M 179.11 M
RL Ralph Lauren Corp 58.7506 23.28 B 0.6465 1.11 1.14 M 67 M
THC Tenet Healthcare Corp 23.40 22.83 B 0.96 4.28 2.55 M 59.73 M
LUV Southwest Airlines Company 8.385 22.14 B 0.0773 0.93 7.45 M 62.43 M
BBY Best Buy Company 22.2368 21.69 B 0.3181 1.45 7.63 M 169.74 M
BR Broadridge Financial Solutions Llc 14.5866 21.66 B 0.1851 1.29 1.82 M 26.55 M
ZBH Zimmer Biomet Holdings 45.2769 19.79 B 1.3407 3.05 3.12 M 141.34 M
SNX Synnex Corp 14.1199 19.35 B 0.3514 2.55 407.81 K 5.76 M
GIS General Mills 17.3355 17.92 B 0.10 0.58 3.86 M 66.91 M
GIB CGI Group 11.3292 16.94 B 0.2284 2.06 188.3 K 2.13 M
GPC Genuine Parts Company 23.8035 16.94 B 0.8182 3.56 1.67 M 39.74 M
BALL Ball Corporation 10.9004 16.9 B 0.0596 0.55 2.86 M 31.19 M
LDOS Leidos Holdings Inc 24.9353 15.99 B 0.1679 0.68 576.88 K 14.38 M
EG Everest Re Group 60.1362 15.64 B 0.3542 0.59 339.67 K 20.43 M
PKX Posco ADR 61.1148 15.22 B 0.469 0.77 352.5 K 21.54 M
CSL Carlisle Companies Inc 27.8433 15.17 B 0.6196 2.28 566.7 K 15.78 M
SUI Sun Communities 9.7013 14.57 B 0.134 1.4 79.4 K 770.28 K
RNR Renaissancere Holdings Ltd 45.0418 14.33 B 0.5967 1.34 387.1 K 17.44 M
KEP Korea Electric Power Corp ADR 11.0096 14.29 B 0.0845 0.77 564.7 K 6.22 M
SJM J.M. Smucker Company 33.654 14.07 B 0.2515 0.75 864 K 29.08 M
PAG Penske Automotive Group 11.6561 14 B 0.2696 2.37 1.94 M 22.63 M
EHC Encompass Health Corp 10.1814 13.82 B 0.0899 0.89 419.59 K 4.27 M
BF-B Brown-Forman Corporation 9.0813 13.78 B 0.1649 1.85 3.16 M 28.71 M
RPM RPM International Inc 12.1698 13.15 B 0.0729 0.6 719.7 K 8.76 M
CNA Cna Financial Corp 12.1528 13.07 B 0.1318 1.1 398.5 K 4.84 M
CCK Crown Cork & Seal Company 25.6384 13.02 B 0.6441 2.58 1.73 M 44.27 M
SNN Smith & Nephew Snats ADR 12.9015 12.97 B 0.0925 0.72 108.46 K 1.4 M
WTS Watts Water Technologies 26.8302 11.92 B 0.2622 0.99 319.16 K 8.56 M
DPZ Domino's Pizza Inc 7.2339 11.6 B 0.1589 2.25 333.5 K 2.41 M
ALB Albemarle Corp 27.4377 11.19 B 0.1972 0.72 415.45 K 11.4 M
DVA Davita Healthcare Partners Inc 28.025 10.95 B 0.24 0.86 1.21 M 33.82 M
AES The Aes Corp 9.2236 10.64 B 0.1513 1.67 8.24 M 76.04 M
FLS Flowserve Corp 24.8967 10.61 B 0.1598 0.65 3.09 M 76.92 M
ARW Arrow Electronics 28.98 10.09 B 0.47 1.65 674.4 K 19.54 M
BIO Bio-Rad Laboratories 95.24 9.96 B 1.90 2.04 116.4 K 11.09 M
HBM Hudbay Minerals Inc 8.0301 9.6 B 0.0642 0.81 35.1 K 281.86 K
DDS Dillard's 10.0431 9.35 B 0.185 1.88 1.01 M 10.12 M
TIMB Tim S.A. ADR 8.2076 9.03 B 0.0714 0.88 328.8 K 2.7 M
ADC Agree Realty Corp 10.2531 9.01 B 0.0552 0.54 38.1 K 390.64 K
ATR Aptargroup 28.882 8.98 B 0.1954 0.68 195.8 K 5.66 M
DAR Darling International Inc 7.89 8.74 B 0.04 0.51 554.7 K 4.38 M
GGB Gerdau S.A. ADR 5.9061 8.69 B 0.0569 0.97 6.64 M 39.23 M
MHK Mohawk Industries 52.65 8.52 B 0.46 0.88 501.06 K 26.38 M
EDU New Oriental Education & Technology Group ADR 18.7471 8.14 B 0.7037 3.9 2.53 M 47.52 M
VMI Valmont Industries 74.3659 8.09 B 0.5114 0.69 221.42 K 16.47 M
GAP Gap Inc 13.605 7.46 B 0.0738 0.55 7.24 M 98.51 M
KMX Carmax Inc 19.33 7.46 B 0.27 1.42 3.93 M 75.88 M
GS-PC The Goldman Sachs Group Inc. PFD 1/1000 C 8.9055 7.44 B 0.1706 1.95 7.8 K 69.46 K
MSA Msa Safety Inc 19.6674 6.73 B 0.1206 0.62 53.1 K 1.04 M
GIL Gildan Activewear 7.9823 6.45 B 0.1377 1.76 2.02 M 16.09 M
MATX Matson Inc 11.3804 6.36 B 0.1346 1.2 406.67 K 4.63 M
UGP Ultrapar Participacoes S.A. ADR 3.1573 6 B 0.0725 2.35 292.8 K 924.46 K
WEX Wex Inc 30.85 5.9 B 0.18 0.59 134.76 K 4.16 M
CE Celanese Corp 21.168 5.63 B 0.34 1.63 1.4 M 29.69 M
HAE Haemonetics Corp 28.26 5.58 B 0.435 1.56 281.38 K 7.95 M
EXP Eagle Materials Inc 26.5206 5.54 B 0.1695 0.64 635.21 K 16.85 M
BB Blackberry Ltd 84.16 5.35 B 0.542 0.65 10.37 M 872.51 M
CNX CNX Resources Corp 36.0421 5.2 B 0.2302 0.64 3.83 M 137.89 M
BC Brunswick Corp 7.9675 4.96 B 0.0566 0.72 1.13 M 9 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TLG Troilus Gold Corp 40.00 8.00 25 59 2.36 K
FRX Fennec Pharmaceuticals Inc 3.78 0.54 16.67 1.28 K 4.85 K
BPO-PW Brookfield Office Properties Inc Pref W 4.6315 0.5449 13.33 700 3.24 K
DXT Dexterra Group Inc 3.8286 0.4202 12.33 173 K 662.35 K
CSCI Cosciens Biopharma Inc 87000.00 8400.00 10.69 11 957 K
CRRX Carerx Corp 20.6633 1.9679 10.53 2.71 K 55.89 K
HBP Helix Biopharm 16.20 1.50 10.2 10.5 K 170.1 K
LGO Largo Resources Ltd 14.00 1.00 7.69 2.2 K 30.8 K
GIB-A CGI Inc 12.1986 0.654 5.66 1.34 M 16.31 M
LNR Linamar Corp 10.6568 0.498 4.9 113.07 K 1.2 M
GIL Gildan Activewear Inc 8.3588 0.3583 4.48 1.04 M 8.71 M
NOA North American Construction Group Ltd 5.8082 0.2457 4.42 1.7 K 9.87 K
AUMN Golden Minerals Company 5.24 0.22 4.38 227 1.19 K
TRI-PB Thomson Reuters Corp Sr B Prf 9.5403 0.3954 4.32 3.3 K 31.48 K
BN-PC Brookfield Corporation 5.9501 0.2452 4.3 9.65 K 57.39 K
ELVA Electrovaya Inc 5.00 0.20 4.17 19.82 K 99.1 K
TVA-B TVA Group Inc 12.1644 0.4772 4.08 8.77 K 106.68 K
NDM Northern Dynasty Minerals Ltd 8.08 0.28 3.59 131.8 K 1.06 M
BCE-PH Bce Inc Pref H 7.7886 0.2499 3.31 10.2 K 79.44 K
EIF Exchange Income Corp 4.1202 0.1296 3.25 12.2 K 50.27 K
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 5.9831 0.1786 3.08 44.87 K 268.49 K
TRX Trx Gold Corporation 3.05 0.09 3.04 622.8 K 1.9 M
BEP-UN Brookfield Renewable Partners L.P 3.1247 0.0903 2.98 197.34 K 616.63 K
KMP-UN Killam Apartment Real Estate Investment Trust 3.2131 0.0924 2.96 163.12 K 524.11 K
BN-PK Brookfield Asset Management Inc Pref K 5.8829 0.156 2.72 17.6 K 103.54 K
PWF-PA Power Financial Corp Pref A 9.599 0.2462 2.63 1 K 9.6 K
TWC Twc Enterprises Ltd 4.2066 0.1069 2.61 905 3.81 K
ONEX Onex Corp 23.6142 0.5986 2.6 125.13 K 2.95 M
RFA RFA Financial Inc. 18.1125 0.4581 2.59 32.42 K 587.23 K
SBC-PA Brompton Split Banc Corp Pref A 4.4736 0.1072 2.46 7.1 K 31.76 K
BBD-PD Bombardier Inc Pref D 4.9105 0.1171 2.44 750 3.68 K
CNQ Canadian Natural Resources Ltd. 10.3234 0.2374 2.35 8.21 M 84.71 M
K Kinross Gold Corp 20.6773 0.4721 2.34 2.79 M 57.71 M
HBM Hudbay Minerals Inc 8.6009 0.1928 2.29 1.81 M 15.6 M
CCL-A CCL Industries Inc 3.5301 0.078 2.26 500 1.77 K
AEM Agnico Eagle Mines Ltd 55.9627 1.2174 2.22 1.15 M 64.26 M
NG Novagold Res Inc 4.4639 0.0967 2.21 2.14 M 9.57 M
IMO Imperial Oil 30.1522 0.6418 2.17 913.74 K 27.55 M
TCW Trican Well 7.9977 0.1687 2.15 493.77 K 3.95 M
PGIC-PA Premium Global Income Split Corp 5.4802 0.1138 2.12 1.84 K 10.06 K
TCL-A Transcontinental Inc 4.8433 0.0982 2.07 108.52 K 525.59 K
BBD-PB Bombardier Inc Pref B 3.3303 0.0658 2.02 9.09 K 30.27 K
MFI Maple Leaf Foods 5.3708 0.1059 2.01 300.63 K 1.61 M
CHR Chorus Aviation Inc 20.3089 0.396 1.99 211.54 K 4.3 M
TRZ Transat At Inc 13.00 0.23 1.8 80.93 K 1.05 M
TECK-B Teck Resources Limited 21.9582 0.382 1.77 2.72 M 59.62 M
D-UN Dream Office Real Estate Investment Trust 17.5762 0.3012 1.74 78.55 K 1.38 M
HPS-A Hammond Power Solutions Inc 5.4303 0.0916 1.72 1.3 K 7.06 K
VLN Velan Inc Sv 9.135 0.1523 1.7 1 K 9.14 K
IAG IA Financial Corp Inc 17.0084 0.2778 1.66 260.5 K 4.43 M
POW Power Corp of Canada Sv 12.7603 0.206 1.64 794.17 K 10.13 M
VET Vermilion Energy Inc 13.3393 0.2122 1.62 198.6 K 2.65 M
WN-PC George Weston Ser 3 Prf 8.5776 0.1354 1.6 1.1 K 9.44 K
CCS-PC Co Operaters Gen Insur C Cl E Prf 7.6703 0.1199 1.59 1.2 K 9.2 K
BB Blackberry Ltd 90.67 1.41 1.58 4.13 M 374.7 M
DF-PA Dividend 15 Split Corp II Pref A 3.9062 0.0598 1.55 10.4 K 40.62 K
POU Paramount Resources Ltd 4.1145 0.0627 1.55 179.59 K 738.91 K
AGI Alamos Gold Inc Cls A 8.6169 0.1239 1.46 441.83 K 3.81 M
CAS Cascades Inc 4.7417 0.0673 1.44 248.43 K 1.18 M
CRR-UN Crombie Real Estate Investment Trust 3.3314 0.0434 1.32 21.79 K 72.58 K
FTS-PG Fortis Inc Pref G 10.27 0.1311 1.29 10.26 K 105.37 K
BPS-PB Brookfield Property Split Corp Pref B 10.1794 0.1272 1.27 6.63 K 67.54 K
MEQ Mainstreet Eq J 8.1307 0.0997 1.24 4.4 K 35.78 K
FTS-PF Fortis 1St Cum Red Srs F Prf 9.3493 0.1068 1.16 3.79 K 35.48 K
NPI Northland Power Inc 3.6438 0.0416 1.15 179.31 K 653.36 K
ELD Eldorado Gold 59.3725 0.673 1.15 2.93 M 173.96 M
AVL Avalon Advanced Materials Inc 3.54 0.04 1.14 425.6 K 1.51 M
GRT-UN Granite Real Estate Investment Trust 6.5733 0.0718 1.1 6.21 K 40.83 K
CCO Cameco Corp 25.9084 0.2777 1.08 756.38 K 19.6 M
MG Magna International Inc 6.6882 0.0674 1.02 960.73 K 6.43 M
SLF-PC Sun Life Financial Sr 3 Prf 8.063 0.0759 0.95 14.85 K 119.76 K
AAV Advantage Oil & Gas Ltd 7.45 0.07 0.95 762.06 K 5.68 M
FCR-UN First Capital Real Estate Investment Trust 5.5415 0.0519 0.95 154.07 K 853.79 K
QBR-A Quebecor Inc 4.7815 0.0434 0.92 1.37 K 6.56 K
WPM Wheaton Precious Metals Corp 11.017 0.098 0.9 2.47 M 27.27 M
PWF-PF Power Financial 5.25 Sr E Prf 8.9336 0.0782 0.88 9.34 K 83.44 K
BPS-PA Brookfield Property Split Corp Pref A 8.9617 0.0781 0.88 4.8 K 43.02 K
ENB Enbridge Inc 8.9013 0.0764 0.87 517.78 K 4.61 M
PAAS Pan American Silver Corp 19.0572 0.1609 0.85 399.56 K 7.61 M
PGIC Premium Global Income Split Corp 72.7344 0.6078 0.84 197 14.33 K
KBL Kbro Linen Inc 6.7544 0.0532 0.79 4.4 K 29.72 K
QBR-B Quebecor Inc 4.7593 0.0357 0.76 665.2 K 3.17 M
ATRL Atkinsrealis Group Inc 39.614 0.2772 0.7 205.02 K 8.12 M
BEI-UN Boardwalk Real Estate Investment Trust 20.5786 0.1101 0.54 78.05 K 1.61 M
DSG Descartes Sys 5.75 0.03 0.52 86.38 K 496.7 K
WJX Wajax Corp 6.1922 0.0319 0.52 59.97 K 371.35 K
OVV Ovintiv Inc 113.8516 0.572 0.5 356.6 K 40.6 M
TECK-A Teck Resources Limited 22.641 0.1131 0.5 1.78 K 40.41 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 86.10 77.5 B 3.40 4.11 9.94 K 856.01 K
MALG Microalliance Group Inc. 132.00 913.97 M 6.00 4.76 73 9.64 K
GAMI GAMCO Investors Inc 17.5391 536.94 M 0.1308 0.75 36.95 K 648.14 K
LCU Lion Copper Corp. Common Shares 18.90 70.29 M 0.27 1.45 2.19 K 41.37 K
FDOGF Friday's Dog Holdings Inc. 4.716 10.58 M 0.6816 16.89 458 2.16 K
JDNRF Jayden Resources Inc. 3.7373 2.32 M 0.7783 26.3 2.1 K 7.85 K
NPHC Nutra Pharma Corp 27.20 1.43 M 8.60 46.24 51.75 K 1.41 M
BLFE BioLife Sciences Inc 9.7502 318.35 K 0.75 8.33 2.67 K 26.03 K
DKAM Drinks Americas Holdings Ltd 318.7504 278.3 K 11.2501 3.66 18 5.74 K
ZVOI Zovio Inc 17.75 137.92 K 1.44 8.83 608.41 K 10.8 M
PJET Priority Aviation Inc 2550.00 98.01 K 50.00 2 199 507.45 K
REDFY Rediff.com India Limited 3.77 97.36 K 0.03 0.8 81.7 K 308.02 K
SGMD Sugarmade Inc 190.00 6.6 K 188.00 9400 16 3.04 K
STTO SITO Mobile Ltd. 5.00 5.13 K 0.55 12.36 5.04 K 25.18 K
TIXC Tix Corporation 3.0209 2.36 K 0.5699 23.25 701.07 K 2.12 M
RTNB root9B Holdings Inc 15.15 610 7.50 98.04 533 8.07 K
SPDC Speed Commerce Inc 33.92 603 2.88 9.28 13.81 K 468.4 K
PRXIQ Premier Exhibitions Inc 10.90 491 2.87 35.74 79.97 K 871.67 K
YVRLF Liquid Media Group Ltd. 59.00 482 5.00 9.26 447 26.37 K
SYNE Synthesis Energy Systems Inc 79.36 157 4.48 5.98 9.44 K 748.84 K
PEHD Perigee Holdings Inc. 556.00 130 8.00 1.46 65 36.14 K
ESNC EnSync Inc 6.45 1 0.05 0.78 3.88 K 25.04 K
PURA Puration Inc 2580.00 860.00 50 7 18.06 K
HDYNQ Hyperdynamics Corporation 14.24 2.88 25.35 120.88 K 1.72 M
VRCI Verde Science Inc 11060.00 1960.00 21.54 28.87 K 319.34 M
PPJE PPJ Healthcare Enterprises Inc 1400.00 200.00 16.67 40 56 K
ESINQ ITT Educational Services Inc 115.61 12.35 11.96 2.39 M 276.16 M
FRTD Fortitude Group Inc 70.00 6.3636 10 44.23 K 3.1 M
TXCCQ TranSwitch Corporation 5.8048 0.3976 7.35 38.37 K 222.75 K
AFPW AlumiFuel Power Corporation 8500.00 500.00 6.25 3 25.5 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 130.00 367.62 K 5.00 4 58.16 K 7.56 M
JDN Jayden Resources Inc 4.50 1.20 36.36 79.41 K 357.33 K
BBB Brixton Metals Corporation 20.00 5.00 33.33 5 100
GDX Goldex Resources Corporation 4.00 1.00 33.33 10 40
CAMB Cambria Gold Mines Inc. 21.25 4.75 28.79 515.53 K 10.95 M
CDA Canuc Resources Corporation 20.00 4.00 25 1.32 K 26.5 K
VLC Velocity Minerals Ltd 9.80 1.80 22.5 2.98 K 29.16 K
CTH CoTec Holdings Corp. 940.00 170.00 22.08 3 2.82 K
BRON Bronco Resources Corp. 9.60 1.60 20 1.9 K 18.26 K
KIP Kiplin Metals Inc 486.00 81.00 20 258.5 K 125.63 M
KG Klondike Gold Corp 4.50 0.75 20 142 K 639 K
MOON Blue Moon Metals Inc 12.00 2.00 20 556 6.67 K
IB IBC Advanced Alloys Corp 7.80 1.20 18.18 983 7.67 K
PGE Group Ten Metals Inc 9.80 1.40 16.67 14 137.2
AXL Arrow Exploration Corp 25.641 3.4188 15.38 50 K 1.28 M
WPG West Point Gold Corp. 16.00 2.00 14.29 2.7 K 43.23 K
PX Pelangio Exploration Inc 3.90 0.40 11.43 41.17 K 160.56 K
IDL Imaging Dynamics Company Ltd 22.9167 2.0834 10 687 15.74 K
ROAR Lion Rock Resources Inc. 11.00 1.00 10 1.21 K 13.31 K
SMN Sun Summit Minerals Corp 29.25 2.25 8.33 289 8.45 K
MRZL Mont Royal Resources Limited. 12.5874 0.9324 8 26.82 K 337.61 K
CTN Centurion Minerals Ltd 143.9997 9.60 7.14 113 16.27 K
CTA Centaurus Energy Inc 75.00 5.00 7.14 66 4.95 K
RAGE Renegade Gold Inc. 90.00 6.00 7.14 17 1.53 K
CYM Cymat Technologies Ltd 3.40 0.20 6.25 18.35 K 62.39 K
ABM Athabasca Minerals Inc 63.00 3.00 5 495.53 K 31.22 M
SIEN Sienna Resources Inc. 11.00 0.50 4.76 1.02 M 11.25 M
WEC Winchester Equity Corporation 10.40 0.40 4 2.48 K 25.74 K
GCOM Green Shift Commodities Ltd. 7.20 0.20 2.86 2.35 K 16.92 K
KTN Kootenay Silver Inc 7.20 0.20 2.86 1.75 K 12.6 K
PEX Pacific Ridge Exploration Ltd 9.25 0.25 2.78 41.5 K 383.88 K
RCK Rock Tech Lithium Inc 3.05 0.05 1.67 2.7 K 8.23 K
ZC Zimtu Capital Corp 6.75 0.05 0.75 5.02 K 33.88 K
© 2026 - CastFwd Corp.