Gainer Valuations for 15 October 2009 from 00:00:00 until 23:59:59

Gainer Valuations for 15 October 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 31.0627 60.13 B 0.6888 2.27 381.9 K 11.86 M
CQP Cheniere Energy Partners LP 3.8185 29.72 B 0.3259 9.33 220.9 K 843.51 K
REPX Riley Exploration Permian Inc 55.7685 976.66 M 7.0202 14.4 7.81 K 435.5 K
JOB General Employment Enterprises 7.60 722.86 M 0.20 2.7 1.63 K 12.4 K
OBE Obsidian Energy Ltd 76.3337 640.19 M 1.7742 2.38 559.14 K 42.68 M
GAU Galiano Gold Inc 4.96 585.97 M 0.14 2.9 225.1 K 1.12 M
VGZ Vista Gold Corp 3.01 379.76 M 0.0706 2.4 795.58 K 2.39 M
IDR Idaho Strategic Resources 4.76 299.75 M 1.54 47.83 5.38 K 25.59 K
TRX Tanzanian Royalty Exploration Corp 3.09 292.96 M 0.02 0.65 231.92 K 716.62 K
GENC Gencor Industries IN 5.2933 258.27 M 0.08 1.53 7.56 K 40.03 K
BKTI Bk Technologies Inc 13.4346 252.1 M 0.0798 0.6 16.02 K 215.26 K
PLX Protalix Biotherapeutics 93.70 238.49 M 4.90 5.52 302.95 K 28.39 M
CMT Core Molding Technologies Inc 3.0662 200.01 M 0.0297 0.98 3.8 K 11.65 K
PED Pedevco Corp 6921.6001 173.46 M 201.6001 3 1 6.92 K
ESP Espey Mfg. & Electronics 8.7594 145.6 M 0.2393 2.81 2.6 K 22.77 K
USBC USBC, Inc. 480.00 142.11 M 60.00 14.29 2 960
GLU Gabelli Global Utility 6.2712 114.2 M 0.0769 1.24 3.2 K 20.07 K
OPHC Optimumbank Hlds 504.00 113.17 M 8.00 1.61 3 1.51 K
CATX Perspective Therapeutics Inc 11.20 96.16 M 0.10 0.9 4.93 K 55.22 K
WYY Widepoint Corp 7.699 60.29 M 0.299 4.04 2.56 K 19.72 K
DIT Amcon Distributing Company 52.1321 58.48 M 1.704 3.38 2.4 K 125.12 K
DXR Daxor Corp 10.8857 49.39 M 0.7341 7.23 19.2 K 209.06 K
AGIG AGIG 463.1895 36 M 13.5507 3.01 402 186.2 K
MXC Mexco Energy Corp 11.5808 23.15 M 1.4537 14.35 57 K 660.11 K
CVM Cel-Sci Corp 12000.00 20.93 M 2400.00 25 3.12 K 37.46 M
UUU Universal Security Instruments 4.9427 16.02 M 0.0253 0.51 7.4 K 36.58 K
OPTT Ocean Power Tech Inc 1670.00 6.16 M 324.00 24.07 1.68 M 2.81 B
PLAG Planet Green Holdings Corp 747.50 5.13 M 42.50 6.03 568 424.58 K
MPU Mega Matrix Corp 4.0261 4.38 M 0.0534 1.34 23 K 92.6 K
AUMN Golden Minerals Company 165.75 3.45 M 15.25 10.13 172 28.51 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 77.58 621.72 B 2.40 3.19 355.57 K 27.59 M
CC Cocoa 3267.00 118.00 3.75 9.71 K 31.72 M
CL Crude Oil 77.58 2.40 3.19 355.57 K 27.59 M
ZL Soybean Oil 37.55 0.92 2.51 8.86 K 332.54 K
BZ Brent Crude 74.45 1.35 1.85 15.07 K 1.12 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 19.8088 3.88 T 0.5562 2.89 65.62 M 1.3 B
WMT Walmart Inc. 12.038 1 T 0.1796 1.51 65.05 M 783.13 M
AZN Astrazeneca Plc ADR 22.1716 285.96 B 0.2066 0.94 1.05 M 23.37 M
AMGN Amgen Inc 41.8227 252.64 B 0.8523 2.08 7.89 M 330.16 M
GILD Gilead Sciences Inc 16.1067 208.31 B 0.2004 1.26 19.57 M 315.25 M
PEP Pepsico Inc 38.2374 193.86 B 0.6466 1.72 10.52 M 402.2 M
VZ Verizon Communications Inc 11.6414 192.93 B 0.0679 0.59 17.03 M 198.26 M
QCOM Qualcomm Inc 28.0714 189.54 B 0.1455 0.52 15.88 M 445.86 M
TMUS T-Mobile US 11.7265 181.17 B 0.0638 0.55 5.72 M 67.1 M
ISRG Intuitive Surg Inc 28.8144 155.4 B 0.2044 0.71 6.02 M 173.55 M
VRTX Vertex Pharmaceutic 35.26 137.57 B 0.94 2.74 2.53 M 89.28 M
SBUX Starbucks Corporation 8.2857 122.29 B 0.072 0.88 20.29 M 168.09 M
CME CME Group Inc 31.991 112.93 B 0.1668 0.52 5.31 M 169.74 M
ADBE Adobe Systems Inc 35.75 92.84 B 0.32 0.9 8.06 M 288.27 M
CDNS Cadence Design Systems, Inc. 8.15 91.46 B 0.07 0.87 2.13 M 17.39 M
CTAS Cintas Corp 5.9054 90.34 B 0.0341 0.58 4.83 M 28.51 M
MDLZ Mondelez Intl Inc 17.8469 84.25 B 0.2279 1.29 10 M 178.47 M
HON Honeywell International Inc. Common Stock 23.6499 70.82 B 0.2129 0.91 7.05 M 166.82 M
AEP American Electric Power Company 16.3656 70.19 B 0.2432 1.51 6.64 M 108.64 M
KMB Kimberly-Clark Corp 38.4711 65.78 B 0.3239 0.85 2.15 M 82.79 M
PCAR Paccar Inc 14.5221 55.98 B 0.2895 2.03 3.55 M 51.58 M
IDXX Idexx Laboratories 25.425 54.99 B 0.225 0.89 419.44 K 10.66 M
ADSK Autodesk Inc 25.49 54.23 B 0.26 1.03 3.55 M 90.46 M
FITB Fifth Third Bancorp 6.4883 48.71 B 0.123 1.93 13.7 M 88.87 M
BKR Baker Hughes A Ge Co. Cl A 23.8178 48.52 B 0.7294 3.16 7.97 M 189.9 M
MSTR Strategy 7.442 48.43 B 0.316 4.43 1.86 M 13.86 M
EXC Exelon Corp 18.6241 47.22 B 0.2306 1.25 5.51 M 102.54 M
VOD Vodafone Grp Plc ADR 9.244 35.89 B 0.2148 2.38 5.23 M 48.37 M
ACGL Arch Capital Grp Ltd 7.4424 35.56 B 0.0719 0.98 3.44 M 25.59 M
STLD Steel Dynamics Inc 11.1302 33.72 B 0.1517 1.38 6.14 M 68.36 M
NTRS Northern Trust Corp 39.3883 32.18 B 0.48 1.23 2.51 M 98.76 M
EXPE Expedia Group Inc 34.2596 30.97 B 0.2903 0.85 2.09 M 71.74 M
CTSH Cognizant Tech Sol 17.7075 28.5 B 0.2117 1.21 6.4 M 113.41 M
VRSK Verisk Analytics Inc 26.9889 26.85 B 0.305 1.14 3.18 M 85.86 M
UTHR United Therapeutic 45.73 25.27 B 1.35 3.04 1.15 M 52.53 M
EXPD Expeditors Intl 28.3425 25.26 B 0.3646 1.3 2.11 M 59.92 M
INCY Incyte Corp 6.47 24.81 B 0.11 1.73 1.49 M 9.66 M
PFG Principal Financial Group Inc 16.9939 23.99 B 0.1259 0.75 3.95 M 67.08 M
ENTG Entegris Inc 5.132 23.41 B 0.0958 1.9 1.96 M 10.05 M
TROW T Rowe Price Group 27.6699 23.09 B 0.7239 2.69 3.72 M 103.06 M
EVRG Evergy Inc 10.4918 20.35 B 0.2089 2.03 1.15 M 12.05 M
SBAC SBA Communications 28.7609 19.48 B 1.7522 6.49 6.32 M 181.9 M
LNT Alliant Energy Corp 7.7481 18.95 B 0.1096 1.43 940.99 K 7.29 M
TSEM Tower Semiconductor 16.35 17.92 B 0.15 0.93 29.47 K 481.79 K
HAS Hasbro Inc 16.8922 16.99 B 0.1237 0.74 1.51 M 25.54 M
LAMR Lamar Advertis A 16.0894 16.21 B 0.1454 0.91 525.7 K 8.46 M
APA Apa Corp 74.849 16.2 B 2.0122 2.76 3.88 M 290.75 M
NWS News Cp Cl B 12.9935 15.69 B 0.1053 0.82 4.43 M 57.5 M
JAZZ Jazz Pharma Plc 8.66 15.43 B 0.87 11.17 3.28 M 28.37 M
LECO Lincoln Elec Hld 17.5033 15.41 B 0.0975 0.56 411.4 K 7.2 M
MANH Manhattan Assoc 5.96 14.89 B 0.74 14.18 2.03 M 12.08 M
LULU Lululemon Athletica 13.01 12.1 B 0.235 1.84 774.62 K 10.08 M
COO Cooper Companies 7.7775 11.83 B 0.0993 1.29 1.04 M 8.1 M
FDS FactSet Research Systems Inc 55.5047 11.7 B 0.4908 0.89 459.2 K 25.49 M
HALO Halozyme Therapeutic 7.78 11.43 B 0.30 4.01 486.33 K 3.78 M
BMRN Biomarin Pharmaceuticals 17.76 10.98 B 0.25 1.43 553.78 K 9.84 M
NVMI Nova Ltd 3.04 10.42 B 0.04 1.33 56.92 K 173.05 K
TTEK Tetra Tech Inc 4.922 10.1 B 0.0582 1.2 2.33 M 11.48 M
BPOP Popular Inc 20.6795 9.96 B 0.2247 1.1 540.2 K 11.17 M
VSAT Viasat Inc 31.30 9.81 B 0.17 0.55 298.86 K 9.35 M
ZION Zions Bancorp 13.849 9.63 B 0.1251 0.91 4.15 M 57.54 M
HSIC Henry Schein Inc 22.0671 9.52 B 0.1411 0.64 691.29 K 15.25 M
STRL Sterling Constructio 19.40 9.2 B 0.13 0.67 125.17 K 2.43 M
RMBS Rambus Inc 19.02 9.1 B 0.38 2.04 3.64 M 69.27 M
AAL American Airlines Group 4.2612 8.82 B 0.0377 0.89 7.6 M 32.37 M
SANM Sanmina Corp 8.92 8.82 B 0.09 1.02 521.46 K 4.65 M
ALKS Alkermes Plc 9.12 7.89 B 0.24 2.7 860 K 7.84 M
CYTK Cytokinetics 31.44 7.82 B 1.02 3.35 147.11 K 4.63 M
IDCC Interdigital Inc 18.4878 7.61 B 0.1884 1.03 976.99 K 18.06 M
VICR Vicor Cp 7.7583 7.6 B 0.1644 2.16 94.25 K 731.2 K
CROX Crocs Inc 8.00 7.17 B 0.15 1.91 5.4 M 43.17 M
RIOT Riot Blockchain Inc 432.3325 6.69 B 6.4208 1.51 133 57.5 K
ARWR Arrowhead Pharma 5.803 6.66 B 0.053 0.92 18.15 K 105.32 K
CPB Campbell Soup Company 19.0646 6.58 B 0.1465 0.77 1.64 M 31.31 M
PPC Pilgrim's Pride 4.0981 6.49 B 0.032 0.79 150.2 K 615.52 K
CWST Casella Waste Sys 3.06 6.38 B 0.18 6.25 138.5 K 423.8 K
WFRD Weatherford International Plc 19.9095 6.2 B 0.6906 3.59 34.67 M 690.23 M
SIGI Selective Ins Group 11.5963 6.16 B 0.1095 0.95 178.96 K 2.08 M
OTEX Open Text Cp 7.7489 6.02 B 0.0794 1.04 1.63 M 12.64 M
HOMB Home Bancshares Inc 3.7271 5.98 B 0.0582 1.59 1.25 M 4.65 M
CAKE Cheesecake Fact 14.2318 5.29 B 0.1307 0.93 1.73 M 24.64 M
POWL Powell Inds Inc 29.5552 5.17 B 0.537 1.85 75.22 K 2.22 M
VSEC V S E Cp 19.3291 5.15 B 0.2013 1.05 57.49 K 1.11 M
CACC Credit Acceptance 36.50 5.1 B 0.19 0.52 22.59 K 824.5 K
PSMT Pricesmart Inc 16.1025 5.09 B 0.2808 1.77 77.07 K 1.24 M
MRCY Mercury Sys Inc 10.2177 5.08 B 0.077 0.76 53.96 K 551.34 K
LKQ LKQ Corp 8.5702 4.97 B 0.08 0.94 346.07 K 2.97 M
LIVN Livanova Plc OR Sh 15.89 4.97 B 0.10 0.63 87.2 K 1.39 M
SYNA Synaptics Inc 21.56 4.68 B 0.59 2.81 2.64 M 56.85 M
DOX Amdocs Ltd Ord 20.9365 4.61 B 0.4762 2.33 1.41 M 29.51 M
CIGI Colliers Intl Grp IN 11.9977 4.53 B 0.0759 0.64 150.93 K 1.81 M
MAT Mattel Inc 13.5388 4.44 B 0.1314 0.98 4.19 M 56.69 M
EXPO Exponent Inc 6.0892 4.1 B 0.0706 1.17 129.6 K 789.16 K
LBTYB Liberty Global Ord B 10.343 4.08 B 0.3267 3.26 447 4.62 K
PTEN Patterson-Uti Energy 13.1224 4.05 B 0.5399 4.29 8.15 M 107.01 M
WSFS WSFS Financial Corp 8.1331 4.04 B 0.1001 1.25 40.2 K 326.95 K
PRIM Primoris Services Cp 6.471 3.76 B 0.0688 1.07 47.37 K 306.51 K
COLM Columbia Sportswear 16.9572 3.67 B 0.2849 1.71 514 K 8.72 M
LBTYA Liberty Global Ord A 5.0253 3.54 B 0.0954 1.94 2.05 M 10.32 M
LBTYK Liberty Global Ord C 5.1259 3.45 B 0.0983 1.96 758.4 K 3.89 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 22.2734 1.27 T 0.3745 1.71 6.89 M 153.43 M
WMT Walmart Stores 12.0668 1 T 0.18 1.51 65.05 M 785 M
XOM Exxon Mobil Corporation 42.9684 692.57 B 0.648 1.53 24.1 M 1.04 B
JNJ Johnson & Johnson 37.5833 682.52 B 0.2405 0.64 14.08 M 529.05 M
MA Mastercard Inc 20.6914 568.53 B 0.5399 2.68 24.37 M 504.2 M
CVX Chevron Corp 39.6792 422.1 B 0.6364 1.63 10.29 M 408.17 M
ORCL Oracle Corporation 17.5321 396.29 B 0.1069 0.61 30.36 M 532.3 M
MRK Merck & Company 18.2233 362.27 B 0.2189 1.22 23.48 M 427.86 M
NVS Novartis Ag ADR 24.8013 302.65 B 0.3263 1.33 1.86 M 46.21 M
SHEL Royal Dutch Shell Plc ADR 60.48 279.28 B 0.52 0.87 1.43 M 86.53 M
RTX Raytheon Technologies 27.7492 267.68 B 0.2758 1 9.01 M 249.95 M
TMO Thermo Fisher Scientific Inc 44.8633 259.15 B 0.3595 0.81 3.41 M 152.78 M
BAC-PE Bank of America Corporation 6.7931 226.98 B 0.0425 0.63 40.44 K 274.71 K
AXP American Express Company 28.1236 213.28 B 0.3561 1.28 21.64 M 608.72 M
BHP BHP Billiton Ltd ADR 26.5343 204.61 B 0.3784 1.45 7.92 M 210.21 M
DIS Walt Disney Company 24.5908 204.15 B 0.2692 1.11 8.73 M 214.78 M
MCD McDonald's Corporation 37.07 193.63 B 0.4458 1.22 8.14 M 301.79 M
ABT Abbott Laboratories 17.3552 185.75 B 0.2374 1.39 20.99 M 364.3 M
DE Deere & Company 32.1769 183.02 B 0.2192 0.69 5.35 M 172.07 M
CRM Salesforce.com Inc 15.5172 179.06 B 0.1207 0.78 4.49 M 69.72 M
NEE Nextera Energy 8.994 178.88 B 0.1272 1.43 15.2 M 136.69 M
SAN Banco Santander ADR 6.3931 174.89 B 0.0899 1.43 2.76 M 17.67 M
COP ConocoPhillips 22.3562 168.26 B 0.4016 1.83 22.43 M 501.39 M
BUD Anheuser-Busch Inbev S.A. ADR 36.6471 165.11 B 0.1913 0.52 139.6 K 5.12 M
PFE Pfizer Inc 8.3642 164.33 B 0.1374 1.67 130.71 M 1.09 B
SONY Sony Group Corp ADR 4.8588 155.69 B 0.1097 2.31 10.4 M 50.51 M
TJX TJX Companies 7.666 149.57 B 0.0382 0.5 17.91 M 137.26 M
SCCO Southern Copper Corp 17.5462 143.53 B 0.0908 0.52 3.32 M 58.26 M
UL Unilever Plc ADR 19.6207 142.19 B 0.1641 0.84 865.98 K 16.99 M
ETN Eaton Corp 19.3482 139.49 B 0.1768 0.92 3.38 M 65.42 M
PGR Progressive Corp 9.8759 136.43 B 0.1554 1.6 4.36 M 43.05 M
SPGI S&P Global Inc 22.4767 135.82 B 0.266 1.2 3.37 M 75.75 M
HDB Hdfc Bank Ltd ADR 4.9009 132.25 B 0.1364 2.86 7.92 M 38.81 M
BTI British American Tobacco Industries ADR 12.3823 131.15 B 0.152 1.24 390.6 K 4.84 M
BMY Bristol-Myers Squibb Company 13.0082 127.39 B 0.1514 1.18 12.52 M 162.85 M
SYK Stryker Corp 37.4803 118.92 B 0.1868 0.5 1.64 M 61.64 M
BP BP Plc ADR 22.5428 118.02 B 0.4528 2.05 5.89 M 132.77 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 12.2888 116.64 B 0.163 1.34 13.69 M 168.21 M
CVS CVS Corp 25.4586 114.88 B 0.4019 1.6 9.61 M 244.54 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 21.0676 108.38 B 0.2012 0.96 5.65 M 119.05 M
SO Southern Company 15.6091 107.66 B 0.1264 0.82 4.03 M 62.9 M
VLO Valero Energy Corp 11.5088 104.57 B 0.7653 7.12 27.45 M 315.97 M
GSK Glaxosmithkline Plc ADR 18.0136 101.51 B 0.4189 2.38 2.32 M 41.85 M
CNQ Canadian Natural Resources 10.1857 101.24 B 0.0937 0.93 9.11 M 92.77 M
EQNR Equinor ASA ADR 11.1507 101.21 B 0.0718 0.65 2.26 M 25.16 M
ICE Intercontinental Exchange 16.7682 99.4 B 0.1638 0.99 3.66 M 61.3 M
GD General Dynamics Corp 45.9856 98.11 B 0.321 0.7 1.88 M 86.3 M
WM Waste Management 20.8383 97.07 B 1.1134 5.64 6.58 M 137.21 M
UPS United Parcel Service 32.9709 93.99 B 0.2856 0.87 4.22 M 139.27 M
ING ING Groep N.V. ADR 10.3253 93.84 B 0.0657 0.64 1.48 M 15.33 M
PWR Quanta Services 21.9948 91.33 B 0.5809 2.71 3.51 M 77.19 M
KKR KKR & Co. LP 5.7524 89.77 B 0.1984 3.57 78.97 K 454.3 K
AMT American Tower Corp 28.9758 88.02 B 1.3895 5.04 9.62 M 278.8 M
MCO Moody's Corp 19.7141 87.34 B 0.3044 1.57 4.87 M 96.1 M
WMB Williams Companies 7.3763 86.81 B 0.1678 2.33 6.38 M 47.09 M
RCL Royal Caribbean Cruises Ltd 19.673 86.12 B 0.2711 1.4 2.59 M 50.88 M
NGG National Grid Transco Plc ADR 16.5415 84.05 B 0.1087 0.66 413.48 K 6.84 M
EOG Eog Resources 33.1695 81.63 B 0.6054 1.86 6.25 M 207.2 M
E Eni S.P.A. ADR 19.6715 80.78 B 0.2265 1.16 369.8 K 7.27 M
RSG Republic Services 19.4051 77.07 B 0.4081 2.15 2.47 M 47.87 M
BCS Barclays Plc ADR 14.5285 75.92 B 0.1734 1.21 4.53 M 65.85 M
SLB Schlumberger N.V. 46.4796 75.14 B 1.8581 4.16 13.67 M 635.38 M
NSC Norfolk Southern Corp 33.3239 74.85 B 0.2399 0.73 4.48 M 149.18 M
FDX Fedex Corp 66.631 74.78 B 0.5188 0.78 3 M 199.64 M
GWW W.W. Grainger 73.0123 70.34 B 1.6604 2.33 1.29 M 94.42 M
GS-PA The Goldman Sachs Group Inc 9.2455 69.75 B 0.0486 0.53 55.89 K 516.74 K
RELX Relx Plc ADR 4.3897 69.48 B 0.0434 1 54 K 237.04 K
DB Deutsche Bank Ag 49.9863 67.95 B 0.4895 0.99 802.01 K 40.09 M
GS-PD The Goldman Sachs Group Inc 8.7047 66.88 B 0.0945 1.1 85.86 K 747.42 K
ALL Allstate Corp 22.1546 65.99 B 0.2068 0.94 4.45 M 98.5 M
CAH Cardinal Health 18.4104 64.41 B 0.3958 2.2 3.83 M 70.43 M
CMI Cummins Inc 33.4972 62.69 B 0.1836 0.55 1.97 M 66.01 M
CRH CRH Plc ADR 18.9732 62.48 B 0.249 1.33 104.8 K 1.99 M
PSA Public Storage 40.5624 62.28 B 0.4037 1.01 1.44 M 58.47 M
NWG Natwest Group Plc ADR 9.5563 62.06 B 0.0722 0.76 255.53 K 2.44 M
EW Edwards Lifesciences Corp 5.85 60.84 B 0.05 0.86 3.51 M 20.51 M
NUE Nucor Corp 29.6732 59.16 B 0.1672 0.57 4.25 M 126.17 M
OXY Occidental Petroleum Corp 50.2975 58.38 B 0.8288 1.68 5.3 M 266.63 M
OKE Oneok Inc 7.9657 56.02 B 0.1166 1.49 1.16 M 9.22 M
DEO Diageo Plc ADR 39.3527 55.61 B 0.4728 1.22 1.34 M 52.86 M
AME Amtek Inc 14.3355 55.27 B 0.1079 0.76 899.33 K 12.89 M
ETR Entergy Corp 20.081 53.49 B 0.3333 1.69 3.1 M 62.22 M
AZO Autozone 144.67 52.34 B 0.72 0.5 908.29 K 131.4 M
SRE Sempra 15.7962 51.65 B 0.0865 0.55 2.1 M 33.24 M
DVN Devon Energy Corp 45.5465 50.85 B 0.8452 1.89 4.55 M 207.38 M
WCN Waste Connections Inc 9.814 48.53 B 0.3017 3.17 1.15 M 11.27 M
MT Arcelormittal ADR 69.4118 48.34 B 0.6442 0.94 3.16 M 219.09 M
VALE Vale S.A. ADR 9.9137 48.01 B 0.081 0.82 28.15 M 279.11 M
HEI Heico Corp 8.1549 47.45 B 0.1922 2.41 427.25 K 3.48 M
MSCI MSCI Inc 24.8852 47.36 B 0.5007 2.05 852.8 K 21.22 M
STT State Street Corp 37.2526 47.26 B 0.7212 1.97 4.55 M 169.54 M
SPG-PJ Simon Property Group Inc 25.5391 45.22 B 0.4292 1.71 300 7.66 K
ROK Rockwell Automation Inc 30.6181 44.98 B 0.2285 0.75 1.12 M 34.43 M
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 31.2627 44.53 B 1.3177 4.4 3 M 93.73 M
ED Consolidated Edison Company of New York 21.5951 44.14 B 0.131 0.61 1.4 M 30.13 M
HMC Honda Motor Company ADR 17.2479 43.51 B 0.0937 0.55 510.9 K 8.81 M
YUM Yum! Brands 21.4889 42.86 B 0.3342 1.58 12.41 M 266.78 M
WDS Woodside Energy Group Ltd 25.5902 42.39 B 0.4392 1.75 85.95 K 2.2 M
KR Kroger Company 7.3413 41.23 B 0.3314 4.73 40.1 M 294.41 M
EL Estee Lauder Companies 15.8722 40.04 B 0.1136 0.72 1.39 M 22.07 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ATX ATEX Resources Inc. 18.00 3.00 20 110 1.98 K
SEC Senvest Capital 34.00 5.25 18.26 200 6.8 K
TLO Talon Metals Corp 3.0945 0.3641 13.34 1 K 3.09 K
ELO Eloro Resources Ltd 4.40 0.40 10 5.88 K 25.85 K
BLDP Ballard Power Systems Inc 3.34 0.24 7.74 142.89 K 477.24 K
HBP Helix Biopharm 12.65 0.90 7.66 7.96 K 100.69 K
CHR Chorus Aviation Inc 24.4385 1.3577 5.88 526.73 K 12.87 M
AAV Advantage Oil & Gas Ltd 8.02 0.39 5.11 723.61 K 5.8 M
GAU Galiano Gold Inc 5.17 0.25 5.08 254.3 K 1.31 M
SNDY Sunday Lake Gold Corp. 4.20 0.20 5 8.74 K 36.73 K
ELVA Electrovaya Inc 4.75 0.20 4.4 8.28 K 39.33 K
NOA North American Construction Group Ltd 5.8574 0.213 3.77 26.5 K 155.22 K
OBE Obsidian Energy Ltd 121.87 4.34 3.69 1.94 M 236.76 M
GDL Goodfellow Inc 3.263 0.11 3.49 1 K 3.26 K
TCL-A Transcontinental Inc 5.6408 0.1894 3.47 541.61 K 3.06 M
ESM Euro Sun Mining Inc 5.4492 0.1816 3.45 27 K 147.15 K
BNE Bonterra Energy Corp 15.1025 0.4769 3.26 29.53 K 445.99 K
BDI Black Diamond Group Ltd 4.6445 0.1397 3.1 45.95 K 213.4 K
LIF Labrador Iron Ore Royalty Corp 4.8314 0.1453 3.1 106.95 K 516.73 K
IMO Imperial Oil 32.3331 0.9701 3.09 1.15 M 37.23 M
TCL-B Transcontinental Inc 5.5502 0.1645 3.05 20.6 K 114.33 K
MARI Marimaca Copper Corp 8.75 0.25 2.94 11.3 K 98.88 K
BCE-PS Bce Inc Pref S 7.5159 0.177 2.41 1.05 K 7.89 K
VGZ Vista Gold Corp 3.07 0.07 2.33 16.3 K 50.05 K
OCG Outcrop Silver & Gold Corp 4.50 0.10 2.27 5.28 K 23.76 K
CIGI Colliers International Group Inc 12.6903 0.2741 2.21 21.77 K 276.27 K
PGIC Premium Global Income Split Corp 75.976 1.6208 2.18 236 17.93 K
BU Burcon Nutrascience Corp 116.6253 2.4814 2.17 592 69.04 K
STN Stantec Inc 10.9676 0.2237 2.08 217.91 K 2.39 M
OTEX Open Text Corp 8.1536 0.165 2.07 490.4 K 4 M
WJX Wajax Corp 6.538 0.1321 2.06 45.89 K 300.02 K
MRT-UN Morguard Real Estate Investment Trust 4.3194 0.0865 2.04 19.32 K 83.45 K
LNF Leons Furniture 5.4192 0.1063 2 1.68 K 9.08 K
PD Precision Drilling Corp 145.00 2.80 1.97 1.33 M 192.15 M
RFA RFA Financial Inc. 17.9462 0.3447 1.96 49.11 K 881.39 K
BCE-PB BCE Inc Pref AB 7.8449 0.1431 1.86 200 1.57 K
BPS-PA Brookfield Property Split Corp Pref A 8.7469 0.1562 1.82 6.2 K 54.23 K
CFP Canfor Corp 6.23 0.11 1.8 166.7 K 1.04 M
CJT Cargojet Inc 4.2354 0.0734 1.76 5.6 K 23.73 K
PSI Pason Systems Inc 6.8007 0.1175 1.76 60.11 K 408.81 K
CCA Cogeco Communications Inc 19.0986 0.2963 1.58 94.91 K 1.81 M
WPRT Westport Fuel Systems Inc 124.90 1.90 1.54 5.58 K 696.32 K
AETR Aetherion Technologies Inc. 124.90 1.90 1.54 5.58 K 696.32 K
PWF-PF Power Financial 5.25 Sr E Prf 8.7162 0.131 1.53 14.68 K 127.91 K
BCE-PE Bce Inc Pref E 7.4446 0.1079 1.47 1.3 K 9.68 K
SBC-PA Brompton Split Banc Corp Pref A 4.5143 0.0651 1.46 97.38 K 439.6 K
QBR-A Quebecor Inc 4.7155 0.066 1.42 2.1 K 9.9 K
CNQ Canadian Natural Resources Ltd. 10.9742 0.1522 1.41 8.4 M 92.21 M
HR-UN H&R Real Estate Investment Trust 6.4775 0.0887 1.39 258.43 K 1.67 M
CCS-PC Co Operaters Gen Insur C Cl E Prf 7.5904 0.0999 1.33 875 6.64 K
ELEF Silver Elephant Mining Corp 12.7337 0.1653 1.32 675 8.6 K
MTL Mullen Group Ltd 7.4446 0.0966 1.31 84.3 K 627.58 K
HPS-A Hammond Power Solutions Inc 6.0715 0.0785 1.31 6.8 K 41.27 K
ET Evertz Technologies Ltd 3.2148 0.0407 1.28 148.2 K 476.43 K
FTS Fortis Inc 13.5743 0.1706 1.27 223.51 K 3.03 M
TRX Trx Gold Corporation 3.20 0.04 1.27 86.5 K 276.79 K
AIM Aimia Inc 8.3971 0.0993 1.2 1.08 M 9.07 M
MXG Maxim Power Corp 3.075 0.0362 1.19 10 K 30.75 K
EMA Emera Incorporated 10.1695 0.1183 1.18 97 K 986.45 K
LFE Canadian Life Companies Split Corp 3.4901 0.0394 1.14 7.75 K 27.06 K
EDV Endeavour Mining Corp 14.6059 0.1642 1.14 32.84 K 479.66 K
PWF-PK Power Finl 4.95 Sr K Prf 8.1605 0.0885 1.1 12.91 K 105.37 K
BCE-PT Bce Inc Pref T 7.3176 0.0781 1.08 2 K 14.64 K
VCM Vecima Networks Inc 3.2089 0.0334 1.05 1.6 K 5.13 K
LB Laurentian Bank 17.3717 0.1752 1.02 169.06 K 2.94 M
SII Sprott Inc 23.2375 0.224 0.97 1.61 K 37.41 K
MRC Morguard Corp 26.8181 0.2273 0.85 1.2 K 32.18 K
GRT-UN Granite Real Estate Investment Trust 6.7845 0.0539 0.8 16.46 K 111.69 K
WN-PE George Weston 4.75 Ser V Prf 7.8841 0.0613 0.78 5.17 K 40.78 K
TPX-B Molson Coors Canada Inc 34.482 0.2652 0.78 1.26 K 43.38 K
LUN Lundin Mining Corp 3.2669 0.0236 0.73 7.06 M 23.08 M
ACO-X ATCO Ltd 12.9959 0.0865 0.67 58.69 K 762.77 K
WCN Waste Connections Inc 15.0397 0.0961 0.64 197.61 K 2.97 M
CS Capstone Mining Corp 3.21 0.02 0.63 1.49 M 4.79 M
MFI Maple Leaf Foods 5.9061 0.0353 0.6 65.69 K 388 K
LBS-PA Life & Banc Split Corp Pref A 4.1595 0.0247 0.6 2 K 8.31 K
TOT Total Energy Services Inc 3.7154 0.022 0.6 127.06 K 472.06 K
BBD-PC Bombardier Inc Pref C 5.1568 0.0299 0.58 9.96 K 51.36 K
BCE-PG Bce Inc Pref G 7.5461 0.0432 0.58 23 K 173.56 K
BCE-PA BCE Inc Pref AA 7.3748 0.0394 0.54 12.25 K 90.34 K
TRI-PB Thomson Reuters Corp Sr B Prf 9.4415 0.0495 0.53 1.07 K 10.15 K
CCO Cameco Corp 25.0511 0.1309 0.53 848.23 K 21.25 M
PWF-PA Power Financial Corp Pref A 9.5005 0.0492 0.52 2.59 K 24.64 K
BYD Boyd Group Services Inc 3.0832 0.0157 0.51 23.6 K 72.76 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 99.80 77.5 B 3.80 3.96 13.85 K 1.38 M
CSCCF Capstone Copper Corp. 3.0719 5.94 B 0.0219 0.72 8.5 K 26.11 K
HOS Hornbeck Offshore Services, Inc 16.48 1.82 B 0.52 3.26 2.77 M 45.6 M
GAMI GAMCO Investors Inc 19.6968 536.94 M 0.273 1.41 32.68 K 643.75 K
HSTC HST Global Inc 3.30 209.33 M 0.45 15.79 101.75 K 335.78 K
FDOGF Friday's Dog Holdings Inc. 6.57 10.58 M 2.5416 63.09 6.71 K 44.07 K
CUBT Curative Biotechnology Inc 60.00 7.16 M 0.75 1.27 56 3.36 K
SEII Sharing Economy International Inc 11600.00 645.17 K 979.9902 9.23 9 104.4 K
TGHI Touchpoint Group Holdings Inc 6171.4316 344.25 K 1800.0029 41.18 9 55.54 K
DKAM Drinks Americas Holdings Ltd 292.5002 278.3 K 11.2499 4 24 7.02 K
VALV Shengkai Innovations Inc 8.60 42.98 K 0.54 6.7 12.25 K 105.35 K
ERINQ Erin Energy Corporation 9.7831 21.53 K 0.0739 0.76 95.14 K 930.73 K
WNBD Winning Brands Corporation 5.50 20.99 K 0.20 3.77 10.31 K 56.69 K
EBWK Enigma-Bulwark Ltd. 18.50 13.66 K 1.00 5.71 100 1.85 K
CGNH CardioGenics Holdings Inc 3.80 9.61 K 0.10 2.7 7.63 K 29 K
CBRI CMTSU Liquidation Inc 3.89 8.16 K 0.09 2.37 240.54 K 935.7 K
CGLO Hash Labs Inc 18.00 7.64 K 13.20 275 329.67 M 5.93 B
SIMPQ Simply Inc 337.50 1.55 K 7.50 2.27 215 72.56 K
CALIQ China Auto Logistics Inc. 32.6399 484 1.38 4.41 6.03 K 196.88 K
FONU FonU2 Inc 57.60 17.60 44 115 6.62 K
PPJE PPJ Healthcare Enterprises Inc 1100.00 300.00 37.5 140 154 K
PTRC Petro River Oil Corp 180.00 40.00 28.57 63 11.34 K
VRCI Verde Science Inc 9520.00 1960.00 25.93 20.55 K 195.64 M
FRTD Fortitude Group Inc 57.2727 4.1363 7.78 1.37 K 78.29 K
NKRSF Niko Resources Ltd 84.0126 2.9262 3.61 2.6 K 218.43 K
HMNY Helios and Matheson Analytics Inc 622.5276 11.9717 1.96 6 3.74 K
BAJFF Camrova Resources Inc 17.52 0.10 0.57 1.9 K 33.29 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 230.00 6.09 M 10.00 4.55 171 39.33 K
AZR Azarga Metals Corp 137.50 367.62 K 7.50 5.77 355.84 K 48.93 M
JUGR Juggernaut Exploration Ltd 20.00 10.00 100 95 1.9 K
KCC Kincora Copper Limited 90.00 31.50 53.85 3.1 K 278.55 K
DCOP District Copper Corp 4.00 1.00 33.33 87 348
WGO White Gold Corp 3.85 0.85 28.33 81 K 311.85 K
HAY Hayasa Metals Inc. 45.00 9.00 25 56 2.52 K
NCP Nickel Creek Platinum Corp. 50.00 10.00 25 24 1.2 K
LOD Lode Gold Resources Inc. 28.80 5.40 23.08 767 22.09 K
GAMA Gamma Resources Ltd. 4.48 0.84 23.08 2.73 K 12.24 K
KG Klondike Gold Corp 4.50 0.75 20 10 K 45 K
JSPX JasperX Technologies Inc. 120.00 20.00 20 266 31.92 K
CD Cantex Mine Development Corp 21.00 3.00 16.67 1.24 K 26.08 K
GAL Galantas Gold Corporation 3.50 0.50 16.67 900 3.15 K
CMO-H Cliffmont Resources Ltd 7.00 1.00 16.67 65 455
MAX Max Resource Corp 44.40 6.00 15.63 3.72 K 165.03 K
SYH Skyharbour Resources Ltd 3.60 0.40 12.5 1.21 M 4.36 M
BQE BQE Water Inc 118.00 13.00 12.38 325 K 38.35 M
NL Northern Lion Gold Corp 3.52 0.32 10 3.41 K 11.99 K
AXL Arrow Exploration Corp 23.9316 1.7094 7.69 2.5 K 59.83 K
NVT Nortec Minerals Corp 4.80 0.30 6.67 4.73 K 22.72 K
SNV Sonoro Energy Ltd 64.00 4.00 6.67 201 12.86 K
KTN Kootenay Silver Inc 9.90 0.60 6.45 11.88 K 117.61 K
AVCR Avricore Health Inc 21.60 1.20 5.88 8.17 K 176.43 K
ABM Athabasca Minerals Inc 60.00 3.00 5.26 545 K 32.7 M
BKM Pacific Booker Minerals Inc 8.30 0.40 5.06 9.19 K 76.24 K
POND Pond Technologies Holdings Inc 8.4722 0.3472 4.27 7.08 K 60.03 K
VRB Vanadiumcorp Resource Inc 12.50 0.50 4.17 1.64 K 20.5 K
BSK Blue Sky Uranium Corp 26.00 1.00 4 5.62 K 145.99 K
SKEL Skeleton Coast Uranium Corp. 342.00 12.00 3.64 30 10.26 K
ZC Zimtu Capital Corp 6.25 0.20 3.31 5.44 K 34 K
NBY Niobay Metals Inc 3.15 0.10 3.28 686 K 2.16 M
GCOM Green Shift Commodities Ltd. 7.40 0.20 2.78 2.32 K 17.17 K
SC-H Serrano Resources Ltd 18.50 0.50 2.78 400 7.4 K
KIP Kiplin Metals Inc 380.70 8.10 2.17 105 K 39.97 M
EON EON Lithium Corp. 51.00 1.00 2 290 14.79 K
DEC Decade Resources Ltd 27.00 0.50 1.89 10.58 K 285.55 K
OYL CGX Energy Inc 10.60 0.10 0.95 94 K 996.4 K
© 2026 - CastFwd Corp.