Gainer Valuations for 7 October 2009 from 00:00:00 until 23:59:59

Gainer Valuations for 7 October 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 3.0932 29.72 B 0.0576 1.9 56.47 K 174.67 K
SIM Grupo Simec S.A. DE C.V. ADR 7.6514 3.74 B 0.14 1.86 30.6 K 234.13 K
SEB Seaboard Corporation 1384.9102 3.55 B 29.0541 2.14 600 830.95 K
UEC Uranium Energy 3.19 3.37 B 0.10 3.24 900.45 K 2.87 M
NOG Northern Oil and Gas 74.0674 2.64 B 0.8094 1.1 36.73 K 2.72 M
NG Novagold Resources Inc 4.9452 2.53 B 0.0633 1.3 2.54 M 12.58 M
GAU Galiano Gold Inc 4.95 585.97 M 0.38 8.32 330 K 1.63 M
GORO Gold Resource Corp 5.6759 554.41 M 0.383 7.24 455.5 K 2.59 M
THM International Tower Hill Mines Ltd 4.9202 400.81 M 0.5604 12.85 792.09 K 3.9 M
NAK Northern Dynasty Minerals 7.40 339.25 M 0.04 0.54 221.84 K 1.64 M
FRD Friedman Industries Inc 4.0787 275.24 M 0.1146 2.89 6.6 K 26.92 K
ACU Acme United Corp 7.0991 269.21 M 0.497 7.53 22 K 156.18 K
NBH Neuberger Berman Intermediate Fund Inc 5.5659 268.02 M 0.0366 0.66 49.8 K 277.18 K
BKTI Bk Technologies Inc 12.5974 252.1 M 0.1196 0.96 13.29 K 167.43 K
LCTX Lineage Cell Therapeutics Inc 4.3765 250.45 M 0.1288 3.03 78.82 K 344.94 K
PLX Protalix Biotherapeutics 89.00 238.49 M 3.70 4.34 49.05 K 4.37 M
BDL Flanigan's Enterprises 4.3396 119.56 M 0.1669 4 100 433.96
GLU Gabelli Global Utility 6.1905 114.2 M 0.1364 2.25 16 K 99.05 K
CATX Perspective Therapeutics Inc 10.20 96.16 M 0.30 3.03 7.25 K 73.95 K
CEV Eaton Vance California Muni Income Trust 5.5893 74.34 M 0.0431 0.78 24.98 K 139.62 K
APT Alpha Pro Tech 6.20 63.79 M 0.46 8.01 1.57 M 9.72 M
DIT Amcon Distributing Company 48.2417 58.48 M 2.3343 5.08 2.9 K 139.9 K
AGIG AGIG 431.1605 36 M 14.7827 3.55 347 149.61 K
CVM Cel-Sci Corp 11025.00 20.93 M 675.00 6.52 2.32 K 25.6 M
BESS Bimergen Energy Corporation 84.00 20.58 M 14.00 20 131 11 K
UUU Universal Security Instruments 4.9258 16.02 M 0.0589 1.21 1.8 K 8.87 K
AIRI Air Industries Group Inc 83.7428 12.63 M 16.7486 25 1 83.74
OPTT Ocean Power Tech Inc 1030.00 6.16 M 26.00 2.59 46.51 K 47.91 M
DSS Document Security Systems 6044.9224 4.89 M 249.2734 4.3 29 175.3 K
MPU Mega Matrix Corp 3.6898 4.38 M 0.1286 3.61 25.5 K 94.09 K
GBR New Concept Energy Inc 6.70 4.06 M 0.51 8.24 800 5.36 K
ITP IT Tech Packaging Inc 52.8866 978.9 K 0.7777 1.49 1.8 K 95.3 K
IPB Merrill Lynch & Company 7.2126 0.0624 0.87 940 6.78 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 17.50 1.03 B 0.205 1.19 29.81 K 521.67 K
HE Lean Hogs 50.90 0.80 1.6 3.44 K 175.2 K
GC Gold 1055.40 12.10 1.16 160 168.86 K
CC Cocoa 3242.00 31.00 0.97 4.82 K 15.63 M
ZB US Treasury Bond Futures 122.875 0.8437 0.69 212.7 K 26.14 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GOOGL Alphabet Inc Class A 12.8453 3.67 T 0.4666 3.77 194.77 M 2.5 B
GOOG Alphabet Inc Class C 12.7852 3.63 T 0.4645 3.77 195.7 M 2.5 B
AMZN Amazon.com Inc 4.6985 2.89 T 0.153 3.37 148.93 M 699.75 M
MU Micron Technology 8.0169 903.37 B 0.3219 4.18 21.99 M 176.26 M
COST Costco Wholesale 41.6869 483.99 B 0.756 1.85 11.12 M 463.45 M
CSCO Cisco Systems Inc 15.1954 402.18 B 0.1673 1.11 43.25 M 657.22 M
INTC Intel Corp 12.6929 325.28 B 0.0771 0.61 49.53 M 628.63 M
ADP Automatic Data Processing, Inc. 22.6142 121.55 B 0.1332 0.59 2.13 M 48.08 M
BKNG Booking Holdings Inc 6.832 119.88 B 0.1123 1.67 16.03 M 109.53 M
SNY Sanofi-Aventis S.A. ADR 19.393 116.12 B 0.1045 0.54 662.4 K 12.85 M
CME CME Group Inc 29.9994 112.93 B 0.2154 0.72 5.64 M 169.12 M
EQIX Equinix Inc 70.3058 106.19 B 1.6483 2.4 837.4 K 58.87 M
MPWR Monolithic Power Sys 18.7715 70.59 B 0.3503 1.9 480.7 K 9.02 M
GRMN Garmin Ltd 21.1376 55.15 B 0.1708 0.81 1.93 M 40.75 M
IDXX Idexx Laboratories 25.015 54.99 B 0.205 0.83 348.01 K 8.71 M
EBAY Ebay Inc 9.0901 52.74 B 0.1493 1.67 39.07 M 355.16 M
XEL XCEL Energy Inc 10.9994 52.31 B 0.0737 0.67 2.69 M 29.58 M
FITB Fifth Third Bancorp 6.2423 48.71 B 0.1722 2.84 14.74 M 92.02 M
BKR Baker Hughes A Ge Co. Cl A 21.8193 48.52 B 0.4947 2.32 4.72 M 103.08 M
KDP Keurig Dr Pepper Inc 3.0892 48.2 B 0.0614 2.03 3.24 M 10.01 M
TRI Thomson Reuters Corporation Common Shares 20.7649 47.36 B 0.4561 2.25 516.6 K 10.73 M
ACGL Arch Capital Grp Ltd 7.4117 35.56 B 0.1141 1.56 6.15 M 45.55 M
ODFL Old Dominion Freight Line Inc 4.3221 35.37 B 0.0426 1 1.77 M 7.66 M
STLD Steel Dynamics Inc 10.5026 33.72 B 0.1517 1.47 5.23 M 54.93 M
FISV Fiserv Inc 11.5438 32.72 B 0.0718 0.63 5.14 M 59.31 M
NTRS Northern Trust Corp 38.2704 32.18 B 0.2301 0.6 1.48 M 56.66 M
RYAAY Ryanair Hlds Plc ADR 9.9052 29.98 B 0.0647 0.66 1.48 M 14.7 M
CTSH Cognizant Tech Sol 17.4693 28.5 B 0.269 1.56 8.47 M 147.89 M
VRSN Verisign Inc 20.0111 28.03 B 0.2181 1.1 2.8 M 55.94 M
BIDU Baidu Inc ADR 41.38 26.43 B 1.28 3.19 27.64 M 1.14 B
INSM Insmed Inc 8.40 25.9 B 0.10 1.2 465.82 K 3.91 M
FCNCA First Citizens Bancs 150.254 25.76 B 2.4608 1.67 5.1 K 766.3 K
INCY Incyte Corp 6.79 24.81 B 0.04 0.59 1.61 M 10.94 M
PFG Principal Financial Group Inc 15.6832 23.99 B 0.0801 0.51 2.66 M 41.74 M
VTRS Viatris Inc 13.527 23.74 B 0.5025 3.86 15.81 M 213.89 M
ENTG Entegris Inc 4.7873 23.41 B 0.1053 2.25 2.68 M 12.81 M
PTC Ptc Inc 14.08 21.32 B 0.28 2.03 797.48 K 11.23 M
WWD Woodward Inc 21.8558 19.6 B 0.338 1.57 338.62 K 7.4 M
FSLR First Solar Inc 154.84 18.52 B 4.19 2.78 2.11 M 326.27 M
FFIV F5 Networks Inc 40.63 18.05 B 0.63 1.58 1.46 M 59.13 M
EWBC East West Bancorp 6.5077 17.97 B 0.0434 0.67 1.14 M 7.42 M
GEN Gen Digital Inc 5.9187 17.61 B 0.0572 0.98 10.04 M 59.43 M
EXEL Exelixis Inc 6.46 17.04 B 0.09 1.41 700.13 K 4.52 M
LAMR Lamar Advertis A 15.2223 16.21 B 0.0951 0.63 734.1 K 11.17 M
APA Apa Corp 71.2038 16.2 B 0.8529 1.21 5.17 M 367.77 M
NWS News Cp Cl B 12.0102 15.69 B 0.079 0.66 2.94 M 35.26 M
PAAS Pan Amer Silver Corp 19.3921 15.55 B 0.2767 1.45 2.02 M 39.22 M
CHKP Check Point Software 29.40 15.06 B 0.21 0.72 1.81 M 53.32 M
SEIC Sei Investments Company 15.9652 12.92 B 0.2002 1.27 688.6 K 10.99 M
AKAM Akamai Technologies 20.22 12.44 B 0.80 4.12 6.22 M 125.84 M
LULU Lululemon Athletica 11.85 12.1 B 0.14 1.2 647.04 K 7.67 M
HALO Halozyme Therapeutic 7.18 11.43 B 0.06 0.84 264.35 K 1.9 M
SMTC Semtech Corp 16.80 11.15 B 0.12 0.72 558.84 K 9.39 M
ENSG The Ensign Group IN 3.468 10.88 B 0.0695 2.05 81.12 K 281.33 K
RGEN Repligen Cp 5.04 10.64 B 0.12 2.44 39.74 K 200.29 K
WTFC Wintrust Financial Corp 23.3728 10.42 B 0.1238 0.53 90.66 K 2.12 M
DRS Leonardo DRS, Inc. Common Stock 5.4354 9.51 B 0.1186 2.23 450 2.45 K
STRL Sterling Constructio 18.08 9.2 B 0.23 1.29 139.87 K 2.53 M
RMBS Rambus Inc 17.65 9.1 B 0.90 5.37 4.7 M 83.04 M
VIAV Viavi Solutions 3.9229 8 B 0.0455 1.17 2.54 M 9.97 M
CBSH Commerce Bancshares 15.7345 7.89 B 0.1074 0.69 333.86 K 5.25 M
CYTK Cytokinetics 28.80 7.82 B 0.36 1.27 24.72 K 712.02 K
FCFS First Cash Fin Svcs 15.6499 7.79 B 0.2616 1.7 467.28 K 7.31 M
IDCC Interdigital Inc 17.817 7.61 B 0.6029 3.5 738.13 K 13.15 M
SNEX Stonex Group Inc 5.4044 6.89 B 0.1244 2.36 130.95 K 707.71 K
CVLT Commvault Systems 20.89 6.8 B 0.23 1.11 191.45 K 4 M
KTOS Kratos Defns 11.2899 6.54 B 1.0299 10.04 255.49 K 2.88 M
GBCI Glacier Bancorp Inc 8.3568 6.27 B 0.0991 1.2 401.9 K 3.36 M
WFRD Weatherford International Plc 19.5593 6.2 B 0.3209 1.67 12.89 M 252.03 M
ACIW Aci Worldwide Inc 5.22 6.18 B 0.2967 6.03 1.41 M 7.34 M
OTEX Open Text Cp 7.2439 6.02 B 0.1059 1.48 1.04 M 7.53 M
OZK Bank Ozk 4.2775 5.47 B 0.0331 0.78 305 K 1.3 M
MEOH Methanex Cp 12.6383 5.42 B 0.2718 2.2 271.3 K 3.43 M
SSRM Ssr Mining Inc 21.5431 5.38 B 0.5809 2.77 1.52 M 32.81 M
PEGA Pegasystems Inc 8.098 5.24 B 0.0428 0.53 391.2 K 3.17 M
CACC Credit Acceptance 35.09 5.1 B 0.84 2.45 29.45 K 1.03 M
MRCY Mercury Sys Inc 9.8232 5.08 B 0.6927 7.59 93.22 K 915.69 K
NSIT Insight Enterpr 12.33 5.07 B 0.16 1.31 113.26 K 1.4 M
JSM SLM Cp 6% Sr Nt 4.378 5 B 0.0782 1.82 5.21 K 22.81 K
LKQ LKQ Corp 8.5435 4.97 B 0.0533 0.63 532.19 K 4.55 M
SYNA Synaptics Inc 23.67 4.68 B 0.59 2.56 1.36 M 32.26 M
DOX Amdocs Ltd Ord 20.835 4.61 B 0.1795 0.87 775.3 K 16.15 M
CIGI Colliers Intl Grp IN 11.1289 4.53 B 0.0675 0.61 33.21 K 369.6 K
FULT Fulton Financial Cor 4.3628 4.51 B 0.0994 2.33 1.03 M 4.51 M
GLNG Golar Lng Ltd 7.4584 4.39 B 0.1067 1.45 270.56 K 2.02 M
MYRG MYR Group Inc 20.56 4.34 B 0.80 4.05 94.6 K 1.94 M
SLGN Silgan Holdings 11.7138 4.3 B 0.0942 0.81 563.2 K 6.6 M
GNTX Gentex Corp 5.277 4.08 B 0.0293 0.56 1.4 M 7.39 M
OLED Universal Display 11.7869 4.05 B 0.6501 5.84 1.27 M 14.91 M
WSFS WSFS Financial Corp 7.577 4.04 B 0.1752 2.37 39.9 K 302.32 K
BANF Bancfirst Corp 12.7007 3.99 B 0.0655 0.52 33.4 K 424.2 K
RNST Renasant Corp 9.0975 3.6 B 0.0687 0.76 23.44 K 213.25 K
CENX Century Aluminum C 9.65 3.52 B 0.37 3.99 5.05 M 48.69 M
LBTYK Liberty Global Ord C 4.791 3.45 B 0.029 0.61 521.56 K 2.5 M
AGYS Agilysys Inc 7.19 3.43 B 0.31 4.51 95.91 K 689.59 K
FFBC First Finl Bncp [Oh] 6.4706 3.42 B 0.0506 0.79 201.27 K 1.3 M
BELFB BEL Fuse Inc Cl B 15.8925 3.37 B 0.53 3.45 14.4 K 228.85 K
ACLS Axcelis Tech Inc 4.96 3.34 B 0.12 2.48 264.55 K 1.31 M
AXGN Axogen Inc 3.5765 3.31 B 0.2104 6.25 500 1.79 K
SBLK Star Bulk Carriers 112.8846 3.3 B 1.2792 1.15 1.9 K 214.03 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
JPM JP Morgan Chase & Company 30.2779 910.4 B 0.5234 1.76 36.15 M 1.09 B
V Visa Inc 15.7367 785.56 B 0.5774 3.81 49.06 M 772.11 M
JNJ Johnson & Johnson 37.4414 682.52 B 0.259 0.7 7.27 M 272.26 M
MA Mastercard Inc 19.3638 568.53 B 0.9457 5.13 32.57 M 630.74 M
KO Coca-Cola Company 16.5219 419.18 B 0.1477 0.9 20.76 M 343.02 M
UNH Unitedhealth Group Inc 19.5445 363.01 B 0.5228 2.75 12.08 M 236.13 M
BAC Bank of America Corporation 13.3706 348.53 B 0.2697 2.06 153.19 M 2.05 B
HSBC HSBC Holdings Plc ADR 24.6761 304.63 B 0.3312 1.36 1.59 M 39.31 M
MS Morgan Stanley 21.7698 296.05 B 0.2585 1.2 10.73 M 233.53 M
RY Royal Bank of Canada 27.7775 280.54 B 0.189 0.69 627.4 K 17.43 M
GS Goldman Sachs Group 142.7153 263.51 B 2.6224 1.87 10.58 M 1.51 B
TMO Thermo Fisher Scientific Inc 43.2833 259.15 B 0.4636 1.08 2.54 M 109.84 M
BML-PH Bank of America Corporation 6.3386 258.48 B 0.0936 1.5 93.17 K 590.59 K
WFC Wells Fargo & Company 19.068 257.44 B 0.391 2.09 41.82 M 797.5 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 3.1654 244.81 B 0.0506 1.62 2.54 M 8.04 M
BAC-PL Bank of America Corporation 311.5252 244.57 B 2.5152 0.81 5.66 K 1.76 M
IBM International Business Machines 66.8777 231.24 B 0.7789 1.18 6.14 M 410.77 M
AXP American Express Company 26.8971 213.28 B 0.3719 1.4 8.74 M 235.13 M
BHP BHP Billiton Ltd ADR 24.6424 204.61 B 0.3527 1.45 3.33 M 82.04 M
TD Toronto Dominion Bank 15.6463 202.17 B 0.1769 1.14 1.52 M 23.79 M
APH Amphenol Corp 4.1101 196.6 B 0.0602 1.49 12.84 M 52.76 M
WELL Welltower Inc 20.8598 179.68 B 0.1079 0.52 1.35 M 28.14 M
COP ConocoPhillips 21.4623 168.26 B 0.5571 2.66 32.3 M 693.23 M
SONY Sony Group Corp ADR 4.671 155.69 B 0.0765 1.67 4.27 M 19.93 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 3.7095 152.85 B 0.1082 3 3.6 M 13.34 M
BX Blackstone Inc 6.1697 147.42 B 0.0338 0.55 2.04 M 12.57 M
SCCO Southern Copper Corp 16.0588 143.53 B 0.368 2.35 3.55 M 57.07 M
CB Chubb Ltd 34.5044 142.04 B 0.2195 0.64 1.14 M 39.31 M
ETN Eaton Corp 17.9627 139.49 B 0.1543 0.87 2.95 M 53 M
SPGI S&P Global Inc 19.8627 135.82 B 0.1215 0.62 3.68 M 73.03 M
RIO Rio Tinto Plc ADR 16.5929 135.45 B 0.2053 1.25 3.09 M 51.23 M
MDT Medtronic Inc 24.5683 129.18 B 0.5702 2.38 7.28 M 178.74 M
MCK Mckesson Corp 52.2209 124.35 B 1.1095 2.17 2.87 M 149.74 M
BMO Bank of Montreal 24.2307 120.2 B 0.1698 0.71 537.9 K 13.03 M
NEM Newmont Mining Corp 32.7595 117.05 B 0.2602 0.8 8.18 M 268.06 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 11.2333 116.64 B 0.0657 0.59 12.84 M 144.22 M
COF Capital One Financial Corp 28.6807 116.46 B 0.7608 2.72 7.82 M 224.38 M
CVS CVS Corp 23.8645 114.88 B 0.6564 2.83 14.57 M 347.76 M
BNS Bank of Nova Scotia 20.5512 112.94 B 0.151 0.74 339.1 K 6.97 M
ENB Enbridge Inc 8.6645 107.23 B 0.0773 0.9 396 K 3.43 M
CM Canadian Imperial Bank of Commerce 12.4246 105.36 B 0.1505 1.23 956.4 K 11.88 M
VLO Valero Energy Corp 11.0291 104.57 B 0.0857 0.78 8.63 M 95.2 M
USB U.S. Bancorp 13.5007 94.22 B 0.0852 0.64 11.95 M 161.34 M
ING ING Groep N.V. ADR 9.4598 93.84 B 0.1479 1.59 1.55 M 14.62 M
BN Brookfield Corporation 3.5115 92.96 B 0.0186 0.53 3.6 M 12.63 M
ELV Elevance Health Inc 37.8546 92.88 B 0.8499 2.3 4.84 M 183.04 M
TT Trane Technologies Plc 14.9584 92.82 B 0.0867 0.58 6.12 M 91.53 M
AEM Agnico-Eagle Mines Ltd 54.9385 90.19 B 0.858 1.59 4.34 M 238.62 M
KKR KKR & Co. LP 5.2423 89.77 B 0.119 2.32 2.95 K 15.46 K
MSI Motorola Solutions 27.1373 87.69 B 0.3782 1.41 9.41 M 255.37 M
MCO Moody's Corp 17.147 87.34 B 0.2468 1.46 4.33 M 74.26 M
WMB Williams Companies 6.7309 86.81 B 0.062 0.93 4.92 M 33.12 M
FCX Freeport-Mcmoran Inc 26.1038 86.81 B 1.137 4.55 32.18 M 840.05 M
CP Canadian Pacific Railway 7.7945 82.26 B 0.079 1.02 3.19 M 24.83 M
ITW Illinois Tool Works Inc 29.7808 81.49 B 0.5799 1.99 5.3 M 157.84 M
SU Suncor Energy Inc 20.5716 79.77 B 0.1071 0.52 7.18 M 147.64 M
CI Cigna Corp 26.7406 78.29 B 0.796 3.07 5.5 M 147.15 M
CNI Canadian National Railway 18.6137 76.63 B 0.126 0.68 2.53 M 47.09 M
BCS Barclays Plc ADR 13.7197 75.92 B 0.2484 1.84 900.12 K 12.35 M
SLB Schlumberger N.V. 41.2296 75.14 B 1.2027 3 10.42 M 429.49 M
FDX Fedex Corp 62.7527 74.78 B 0.9305 1.51 2.46 M 154.45 M
TGT Target Corporation 30.7953 73.1 B 0.2666 0.87 7.31 M 225.17 M
AJG Arthur J. Gallagher & Company 15.9377 71.1 B 0.0989 0.62 407.3 K 6.49 M
APD Air Products and Chemicals 56.9445 70.41 B 0.3353 0.59 1.42 M 80.92 M
DB Deutsche Bank Ag 45.7578 67.95 B 0.3066 0.67 610.12 K 27.92 M
TDG Transdigm Group Inc 17.3525 67.29 B 0.0976 0.57 889.1 K 15.43 M
TRP Tc Energy Corp 13.6903 67.23 B 0.078 0.57 219.3 K 3 M
MS-PA Morgan Stanley 9.7474 66.67 B 0.1568 1.63 49.22 K 479.78 K
ALL Allstate Corp 21.6239 65.99 B 0.1309 0.61 2.98 M 64.52 M
BSX Boston Scientific Corp 10.15 64.07 B 0.20 2.01 26.59 M 269.85 M
CMI Cummins Inc 30.8452 62.69 B 0.3332 1.09 2.38 M 73.45 M
CRH CRH Plc ADR 17.3978 62.48 B 0.1183 0.68 79.8 K 1.39 M
WPM Wheaton Precious Metals 11.3916 59.86 B 0.2394 2.15 12.27 M 139.72 M
TFC Truist Financial Corp 14.9734 59.79 B 0.1613 1.09 4.86 M 72.82 M
D Dominion Resources 17.0934 59.38 B 0.1154 0.68 2.11 M 36.07 M
CTA-PB E. I. du Pont de Nemours and Company 36.2644 58.32 B 0.1875 0.52 1.4 K 50.77 K
NKE Nike Inc 13.4375 56.09 B 0.0699 0.52 8.76 M 117.75 M
HUM Humana Inc 33.09 53.28 B 0.5588 1.72 2.05 M 67.74 M
TRI Thomson Reuters Corp 21.2313 48.67 B 0.4664 2.25 497.49 K 10.56 M
MT Arcelormittal ADR 61.6636 48.34 B 0.6273 1.03 1.96 M 120.65 M
VALE Vale S.A. ADR 8.9927 48.01 B 0.1989 2.26 27.65 M 248.65 M
FNV Franco Nev Corp 23.339 47.77 B 0.6351 2.8 19.4 K 452.78 K
STT State Street Corp 36.2184 47.26 B 0.2858 0.8 3.12 M 112.97 M
CTA-PA E. I. du Pont de Nemours and Company 29.3384 46.05 B 0.1964 0.67 1.7 K 49.88 K
WAT Waters Corp 56.61 45.38 B 0.40 0.71 650.59 K 36.83 M
SPG-PJ Simon Property Group Inc 25.7323 45.22 B 0.1932 0.76 300 7.72 K
AMP Ameriprise Financial Services 25.9565 44.58 B 0.1907 0.74 2.38 M 61.9 M
AIG American International Group 28.681 42.81 B 0.6686 2.39 29.05 M 833.21 M
PRU Prudential Financial Inc 26.6779 41.99 B 0.2168 0.82 3.07 M 81.77 M
LYV Live Nation Entertainment 8.62 41.97 B 0.18 2.13 475.58 K 4.1 M
CIEN Ciena Corp 13.44 41.69 B 0.39 2.99 13.36 M 179.58 M
STM Stmicroelectronics N.V. ADR 6.4123 41.54 B 0.0413 0.65 1.15 M 7.39 M
KR Kroger Company 6.617 41.23 B 0.0767 1.17 15.39 M 101.81 M
SLF Sun Life Financial Inc 14.9623 40.48 B 0.2715 1.85 723.7 K 10.83 M
EL Estee Lauder Companies 15.6449 40.04 B 0.6654 4.44 4.72 M 73.91 M
KB KB Financial Group Inc ADR 30.5256 39.36 B 0.5716 1.91 218.32 K 6.66 M
HIG Hartford Financial Services Group 20.7537 36.61 B 0.2176 1.06 9.46 M 196.31 M
TKO Tko Group Holdings Inc Cl A 8.5965 36.6 B 0.0685 0.8 73.9 K 635.28 K
RJF Raymond James Financial 12.0724 32.14 B 0.0785 0.65 809.1 K 9.77 M
EC Ecopetrol S.A. ADR 7.9455 31.5 B 0.0496 0.63 16.4 K 130.31 K

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MAI Mining Americas Inc. 30.00 5.00 20 40 1.2 K
FRX Fennec Pharmaceuticals Inc 3.78 0.54 16.67 96 362.88
ITH International Tower Hill Mines Ltd 5.50 0.60 12.24 688.9 K 3.79 M
GAU Galiano Gold Inc 5.25 0.43 8.92 555.4 K 2.92 M
SII Sprott Inc 22.8456 1.6799 7.94 2.92 K 66.71 K
IMP Intermap Tech Corp 27.30 1.80 7.06 5.35 K 146.05 K
HMMC Hemlo Mining Corp. 144.00 9.00 6.67 22 3.17 K
CHR Chorus Aviation Inc 21.7797 1.1314 5.48 1.21 M 26.28 M
KEI Kolibri Global Energy Inc 10.90 0.50 4.81 26.56 K 289.5 K
WFG West Fraser Timber CO Ltd 11.645 0.5162 4.64 34.8 K 405.25 K
SDE Spartan Delta Corp 163.1343 6.9419 4.44 125 20.39 K
LAS-A Lassonde Industries Inc 33.594 1.2161 3.76 1.06 K 35.61 K
ESM Euro Sun Mining Inc 5.0859 0.1816 3.7 11.56 K 58.8 K
MG Magna International Inc 6.7676 0.2411 3.69 745.41 K 5.04 M
ELR Eastern Platinum Ltd 6.00 0.20 3.45 4.94 M 29.66 M
GIB-A CGI Inc 13.3184 0.436 3.38 869.61 K 11.58 M
TWC Twc Enterprises Ltd 4.3848 0.1426 3.36 6.34 K 27.79 K
KEY Keyera Corp 3.6262 0.1112 3.16 527.91 K 1.91 M
JAG Jaguar Mining Inc 8681.2148 263.8174 3.13 587.91 K 5.1 B
BNE Bonterra Energy Corp 14.7515 0.4478 3.13 21.6 K 318.62 K
SSRM Ssr Mining Inc 23.033 0.6991 3.13 117.8 K 2.71 M
MX Methanex Corp 13.444 0.3842 2.94 668.71 K 8.99 M
HBM Hudbay Minerals Inc 12.5754 0.3579 2.93 2.33 M 29.31 M
ACO-X ATCO Ltd 12.7872 0.3548 2.85 64.3 K 822.15 K
GWO Great-West Lifeco Inc 12.0531 0.3283 2.8 871.05 K 10.5 M
POU Paramount Resources Ltd 5.6976 0.1528 2.76 228.32 K 1.3 M
CG Centerra Gold Inc 3.2528 0.0862 2.72 145.2 K 472.31 K
ELEF Silver Elephant Mining Corp 12.7337 0.3307 2.67 95 1.21 K
WPM Wheaton Precious Metals Corp 12.006 0.3106 2.66 2.71 M 32.59 M
SLF Sun Life Financial Inc 15.9695 0.4047 2.6 979.6 K 15.64 M
AGI Alamos Gold Inc Cls A 8.2534 0.2066 2.57 449.43 K 3.71 M
TOT Total Energy Services Inc 3.6421 0.0879 2.47 72.62 K 264.48 K
OCG Outcrop Silver & Gold Corp 4.20 0.10 2.44 3.93 K 16.51 K
FNV Franco-Nevada Corp 24.7227 0.5835 2.42 477.5 K 11.81 M
CTC Canadian Tire Corp Ltd 47.0125 1.1033 2.4 200 9.4 K
TRI Thomson Reuters Corp 22.7539 0.5339 2.4 1.18 M 26.89 M
LUG Lundin Gold Inc 7.3183 0.1702 2.38 7.93 K 58.07 K
K Kinross Gold Corp 20.7207 0.4765 2.35 4.46 M 92.47 M
OTEX Open Text Corp 7.8639 0.1803 2.35 386.4 K 3.04 M
AIF Altus Group Ltd 5.8862 0.1335 2.32 4.3 K 25.31 K
AFN Ag Growth International Inc 17.1736 0.3751 2.23 8.6 K 147.69 K
WTE Westshore Terminals Investment Corp 5.4544 0.1187 2.22 594.78 K 3.24 M
D-UN Dream Office Real Estate Investment Trust 17.6564 0.3578 2.07 71.15 K 1.26 M
BPO-PW Brookfield Office Properties Inc Pref W 4.9428 0.0973 2.01 300 1.48 K
PAAS Pan American Silver Corp 20.4512 0.3983 1.99 130.61 K 2.67 M
EQB EQB Inc 8.1714 0.1589 1.98 27.4 K 223.9 K
IFC Intact Financial Corp 22.6115 0.4388 1.98 190.6 K 4.31 M
SBC-PA Brompton Split Banc Corp Pref A 4.5143 0.0868 1.96 1.55 K 7 K
CCO Cameco Corp 24.7156 0.4747 1.96 1 M 24.76 M
AGF-B AGF Management Limited 6.1229 0.1157 1.93 130.88 K 801.4 K
TECK-B Teck Resources Limited 22.7224 0.427 1.92 3.16 M 71.9 M
NA National Bank of Canada 14.9633 0.267 1.82 1.48 M 22.15 M
TCW Trican Well 8.1181 0.1445 1.81 245.28 K 1.99 M
PGIC Premium Global Income Split Corp 69.2902 1.2157 1.79 334 23.14 K
MSCL Satellos Bioscience Inc 139.20 2.40 1.75 67 9.33 K
MFI Maple Leaf Foods 6.1767 0.1059 1.74 136.51 K 843.17 K
BB Blackberry Ltd 71.50 1.20 1.71 1.5 M 107.37 M
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 7.3258 0.1221 1.69 344.52 K 2.52 M
GIL Gildan Activewear Inc 8.0596 0.1339 1.69 371.8 K 3 M
ET Evertz Technologies Ltd 3.0925 0.0512 1.68 4.2 K 12.99 K
AEM Agnico Eagle Mines Ltd 57.664 0.9527 1.68 751.61 K 43.34 M
CLS Celestica Inc Sv 9.90 0.16 1.64 297.7 K 2.95 M
CP Canadian Pacific Kansas City Ltd 8.2802 0.1325 1.63 2.27 M 18.83 M
DGS-PA Dividend Growth Split Corp Pref A 4.0725 0.065 1.62 1.62 K 6.62 K
POW Power Corp of Canada Sv 12.9181 0.206 1.62 405.37 K 5.24 M
TRX Trx Gold Corporation 3.15 0.05 1.61 127.62 K 402 K
CM Canadian Imperial Bank of Commerce 14.7072 0.2324 1.61 1.85 M 27.14 M
S Sherritt Intl Rv 6.6231 0.1038 1.59 990.64 K 6.56 M
NG Novagold Res Inc 4.6653 0.0725 1.58 345.29 K 1.61 M
SVM Silvercorp Metals Inc 4.4661 0.0678 1.54 551.4 K 2.46 M
TD Toronto-Dominion Bank 17.2171 0.2591 1.53 2.68 M 46.14 M
WJX Wajax Corp 6.1988 0.0929 1.52 26.81 K 166.2 K
DFN-PA Dividend 15 Split Corp Pref A 4.1874 0.0612 1.48 4.88 K 20.41 K
BDI Black Diamond Group Ltd 4.174 0.0608 1.48 41.73 K 174.16 K
LGD Liberty Gold Corp 19.24 0.28 1.48 107.58 K 2.07 M
MRT-UN Morguard Real Estate Investment Trust 4.2617 0.0613 1.46 16.19 K 69 K
NOA North American Construction Group Ltd 5.4969 0.0737 1.36 12.6 K 69.26 K
TECK-A Teck Resources Limited 23.1539 0.3092 1.35 3.85 K 89.03 K
ENB Enbridge Inc 9.0935 0.1158 1.29 825.53 K 7.51 M
IAG IA Financial Corp Inc 18.7479 0.2356 1.27 143.8 K 2.7 M
ABX Barrick Mining Corp 30.673 0.3818 1.26 4.36 M 133.58 M
IMO Imperial Oil 30.0501 0.3646 1.23 718.18 K 21.58 M
DXT Dexterra Group Inc 3.8986 0.0467 1.21 320 1.25 K
RY Royal Bank of Canada 29.5788 0.3467 1.19 2.65 M 78.49 M
CPX Capital Power Corp 7.8336 0.0917 1.18 42.93 K 336.3 K
RCH Richelieu Hardware Ltd 5.4529 0.0628 1.17 11.76 K 64.14 K
WPK Winpak Ltd 6.5919 0.0745 1.14 7.68 K 50.61 K
ELF-PG E-L Financial Corp Ltd Pref G 7.288 0.079 1.1 2.6 K 18.95 K
BN Brookfield Corporation 4.2011 0.0454 1.09 2.16 M 9.07 M
L Loblaw CO 4.4724 0.0477 1.08 1.04 M 4.66 M
GDL Goodfellow Inc 3.1493 0.033 1.06 3.3 K 10.39 K
WN George Weston Limited 14.0302 0.1444 1.04 240.1 K 3.37 M
CCA Cogeco Communications Inc 18.8749 0.1935 1.04 122.54 K 2.31 M
TRP TC Energy Corp 13.7639 0.1398 1.03 1.02 M 14.11 M
ATRL Atkinsrealis Group Inc 38.3669 0.3831 1.01 214.58 K 8.23 M
MDI Major Drilling Grp 6.6639 0.0663 1 199.46 K 1.33 M
DII-B Dorel Industries Inc 8.4151 0.0829 0.99 41.87 K 352.32 K
BMO Bank of Montreal 24.861 0.2345 0.95 1.11 M 27.7 M
FTN-PA Financial 15 Split Corp Pref A 3.5905 0.0332 0.93 4.44 K 15.94 K
DF-PA Dividend 15 Split Corp II Pref A 3.9994 0.036 0.91 4.7 K 18.8 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 85.65 77.5 B 1.20 1.42 26.12 K 2.24 M
BRDCY Bridgestone Corporation 5.101 33.02 B 0.1403 2.83 7.5 K 38.25 K
LNWO Light & Wonder, Inc. 15.98 6.2 B 0.10 0.63 807.3 K 12.9 M
HOS Hornbeck Offshore Services, Inc 14.41 1.82 B 0.38 2.71 2.11 M 30.35 M
GAMI GAMCO Investors Inc 18.593 536.94 M 0.8001 4.5 73.17 K 1.36 M
CUBT Curative Biotechnology Inc 48.75 7.16 M 1.50 3.17 31 1.51 K
FCGD First Colombia Gold Corp 100.00 978.13 K 10.00 11.11 40 4 K
SEII Sharing Economy International Inc 8580.0088 645.17 K 60.00 0.7 7 60.06 K
TGHI Touchpoint Group Holdings Inc 4628.5718 344.25 K 257.1431 5.88 3 13.89 K
DKAM Drinks Americas Holdings Ltd 318.7504 278.3 K 37.5001 13.33 86 27.41 K
USRM U.S. Stem Cell Inc 1600.00 64.15 K 250.00 18.52 26 41.6 K
VALV Shengkai Innovations Inc 7.70 42.98 K 0.20 2.67 131.68 K 1.01 M
XLWH Xinliwang International Holdings Company Ltd 90.00 21.84 K 10.00 12.5 541 48.69 K
XDSL mPhase Technologies Inc 110.00 16.8 K 5.00 4.76 2.6 K 286.22 K
MIHL Montague International Holding Ltd 35.00 12.63 K 22.50 180 7 245
CDVIQ Cal Dive International Inc 9.86 9.86 K 0.09 0.92 730 K 7.2 M
CBRI CMTSU Liquidation Inc 3.99 8.16 K 0.02 0.5 171.79 K 685.46 K
TIXC Tix Corporation 3.0989 2.36 K 0.0936 3.11 73.77 K 228.61 K
CYRNQ CYRNQ 71.80 799 0.80 1.13 4.05 K 290.5 K
PRXIQ Premier Exhibitions Inc 14.299 491 1.159 8.82 58.82 K 841.02 K
CALIQ China Auto Logistics Inc. 35.3399 484 0.54 1.55 16.55 K 584.88 K
YVRLF Liquid Media Group Ltd. 50.00 482 1.00 2.04 1.73 K 86.3 K
PARD Poniard Pharmaceuticals Inc 298.40 149 7.60 2.61 14.17 K 4.23 M
CCTL Coin Citadel 14.00 37 4.00 40 683 9.56 K
HMNY Helios and Matheson Analytics Inc 419.009 167.6036 66.67 7 2.93 K
OWCP OWC Pharmaceutical Research Corp 8.00 2.80 53.85 289 2.31 K
BAJFF Camrova Resources Inc 17.404 2.596 17.53 2.97 K 51.69 K
PTRC Petro River Oil Corp 140.00 20.00 16.67 10 1.4 K
SRSCQ Sears Canada Inc 9.772 0.2365 2.48 2 K 19.54 K
ESINQ ITT Educational Services Inc 111.47 1.69 1.54 514.57 K 57.36 M
TXCCQ TranSwitch Corporation 5.6458 0.0795 1.43 43.81 K 247.36 K
SOGFF Strategic Oil & Gas Ltd 9.02 0.048 0.54 600 5.41 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 112.50 367.62 K 5.00 4.65 118 K 13.28 M
INTR Intrepid Metals Corp. 144.00 64.00 80 4.09 K 589.54 K
LI American Lithium Corp 10.00 4.00 66.67 100 1 K
LQWD LQwD FinTech Corp 35.70 12.60 54.55 115 4.11 K
DAR Darelle Online Solutions Inc 3.88 1.08 38.57 1 K 3.88 K
HAY Hayasa Metals Inc. 32.40 9.00 38.46 614 19.89 K
DAU Desert Gold Ventures Inc 8.70 2.20 33.85 1.02 K 8.87 K
WEB Westbridge Energy Corporation 54.3082 13.5771 33.33 6 325.85
MANU Manhattan Uranium Discovery Corp. 125.00 30.00 31.58 4 500
LUCA Luca Mining Corp. 11.52 2.56 28.57 8 92.16
SR Strategic Resources Inc 22.50 4.50 25 58 1.3 K
FMN Fidelity Minerals Corp 75.0001 15.00 25 243 18.23 K
LMS Less Mess Storage Inc. 7.20 1.40 24.14 1.7 K 12.24 K
CD Cantex Mine Development Corp 18.00 3.00 20 169 3.04 K
YNV Ynvisible Interactive Inc 28.80 4.80 20 2.25 K 64.77 K
NVT Nortec Minerals Corp 3.90 0.60 18.18 2.57 K 10.01 K
AXL Arrow Exploration Corp 23.9316 3.4188 16.67 50 K 1.2 M
TRAN Clean Energy Transition Inc. 63.00 9.00 16.67 2.67 K 168.34 K
CATX Catalyst One Exploration Corp. 16.80 2.40 16.67 231 3.88 K
MOON Blue Moon Metals Inc 15.00 2.00 15.38 458 6.87 K
KCC Kincora Copper Limited 103.50 13.50 15 10.1 K 1.05 M
TIG Triumph Gold Corp 47.00 5.00 11.9 1.99 K 93.67 K
BAV-H Bravern Ventures Ltd 17.3997 1.80 11.54 833 14.49 K
VMY-H Voice Mobility International Inc 5.375 0.50 10.26 20 107.5
EMR Emgold Mining Corporation 55.00 5.00 10 25 K 1.38 M
PWM Power Metals Corp 3.30 0.30 10 6.33 K 20.9 K
EPO-H Encanto Potash Corp 8.50 0.75 9.68 2.72 K 23.12 K
STS South Star Mining Corp 21.75 1.75 8.75 77 1.67 K
SIEN Sienna Resources Inc. 12.50 1.00 8.7 359.2 K 4.49 M
GAMA Gamma Resources Ltd. 3.64 0.28 8.33 2.89 K 10.53 K
FMM Full Metal Minerals Ltd 4.0832 0.2988 7.9 10.9 K 44.5 K
SC-H Serrano Resources Ltd 17.50 1.25 7.69 1.04 K 18.2 K
PX Pelangio Exploration Inc 4.80 0.30 6.67 17.25 K 82.8 K
OYL CGX Energy Inc 10.40 0.50 5.05 54.52 K 566.96 K
VRB Vanadiumcorp Resource Inc 12.00 0.50 4.35 1.42 K 16.98 K
GORO Goldgroup Mining Inc. 28.50 1.14 4.17 2 K 57.14 K
SMN Sun Summit Minerals Corp 23.40 0.90 4 56 1.31 K
KTN Kootenay Silver Inc 8.00 0.30 3.9 10.06 K 80.48 K
NEXG NeXGold Mining Corp 3.24 0.12 3.85 5.75 K 18.63 K
POND Pond Technologies Holdings Inc 8.0556 0.2084 2.66 500 4.03 K
BKM Pacific Booker Minerals Inc 6.60 0.05 0.76 10.8 K 71.28 K
SLG PetroTal Corp 20.059 0.1328 0.67 291.1 K 5.84 M
© 2026 - CastFwd Corp.