Gainer Valuations for 22 October 2009 from 00:00:00 until 23:59:59

Gainer Valuations for 22 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 4.0007 29.72 B 0.1023 2.62 303.89 K 1.22 M
SIM Grupo Simec S.A. DE C.V. ADR 7.894 3.74 B 0.14 1.81 41.59 K 328.34 K
SEB Seaboard Corporation 1443.0182 3.55 B 18.4009 1.29 700 1.01 M
NHC National Healthcare Corp 23.0144 3.3 B 0.2476 1.09 12.7 K 292.28 K
PRK Park National Corp 30.0244 3.19 B 0.8551 2.93 29 K 870.71 K
TGB Taseko Mines Ltd 3.09 2.56 B 0.29 10.36 4.44 M 13.72 M
TMP Tompkinstrustco 24.1623 1.44 B 0.4955 2.09 14.85 K 358.81 K
REPX Riley Exploration Permian Inc 58.1118 976.66 M 1.9777 3.52 5.73 K 332.75 K
OBE Obsidian Energy Ltd 82.6569 640.19 M 6.8236 9 1.07 M 88.71 M
VKI Invesco Advantage Muni Income Trust II 4.1546 372.38 M 0.0217 0.53 80.7 K 335.28 K
GTE Gran Tierra Energy Inc 53.70 339.29 M 3.20 6.34 260.56 K 13.99 M
IDR Idaho Strategic Resources 4.62 299.75 M 0.98 26.92 143 660.66
TRX Tanzanian Royalty Exploration Corp 3.21 292.96 M 0.10 3.22 417.31 K 1.34 M
GENC Gencor Industries IN 5.48 258.27 M 0.26 4.98 20.29 K 111.19 K
LCTX Lineage Cell Therapeutics Inc 5.2346 250.45 M 0.8496 19.38 274.5 K 1.44 M
ERC Wells Fargo Advantage Multi-Sector 3.1878 234.81 M 0.0202 0.64 107.7 K 343.33 K
ESP Espey Mfg. & Electronics 8.9626 145.6 M 0.0452 0.51 5 K 44.81 K
ARMP Armata Pharmaceuticals Inc 1820.00 138.32 M 70.00 4 19 34.58 K
LODE Comstock Mining Inc 500.00 120.17 M 9.9999 2.04 54 27 K
BDL Flanigan's Enterprises 4.7569 119.56 M 0.0418 0.89 3.2 K 15.22 K
CATX Perspective Therapeutics Inc 12.10 96.16 M 0.10 0.83 6.09 K 73.69 K
CEV Eaton Vance California Muni Income Trust 5.3992 74.34 M 0.131 2.49 19.09 K 103.08 K
APT Alpha Pro Tech 6.87 63.79 M 0.25 3.78 786.76 K 5.41 M
DIT Amcon Distributing Company 54.0774 58.48 M 0.9726 1.83 700 37.85 K
FSP Franklin Street Properties 4.9151 43.84 M 0.1109 2.31 510.3 K 2.51 M
CKX Ckx Lands 10.482 32.52 M 0.1154 1.11 332 3.48 K
COHN Cohen & CO Inc 30.249 30.74 M 4.3659 16.87 11.98 K 362.38 K
MXC Mexco Energy Corp 12.2591 23.15 M 0.1453 1.2 11.5 K 140.98 K
MPU Mega Matrix Corp 4.7087 4.38 M 0.4947 11.74 66 K 310.77 K
TPHS Trinity Pl Hlds Inc 7.4588 1.93 M 0.1892 2.6 10.35 K 77.16 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
FTEL First Tellurium Corp. 7.50 801.99 K 0.25 3.45 400 3 K
RSG Rocky Shore Gold Ltd. 5.40 1.20 28.57 9.01 K 48.64 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GOOGL Alphabet Inc Class A 13.7524 3.67 T 0.0742 0.54 93.37 M 1.28 B
GOOG Alphabet Inc Class C 13.6881 3.63 T 0.0738 0.54 93.81 M 1.28 B
AMD Advanced Micro Devices 5.83 959.94 B 0.06 1.04 21.18 M 123.46 M
ASML ASML Holding N.V. ADR 28.7952 577.02 B 0.7381 2.63 1.4 M 40.34 M
COST Costco Wholesale 41.2969 483.99 B 0.3968 0.97 2.92 M 120.49 M
CSCO Cisco Systems Inc 15.5623 402.18 B 0.1416 0.92 33.91 M 527.7 M
INTC Intel Corp 12.9307 325.28 B 0.1677 1.31 66.66 M 861.95 M
AMAT Applied Materials 10.14 302.32 B 0.0843 0.84 18.4 M 186.59 M
LRCX Lam Research Corp 3.1498 292.56 B 0.1062 3.49 52.4 M 165.03 M
AZN Astrazeneca Plc ADR 22.6291 285.96 B 0.2952 1.32 1.16 M 26.16 M
TXN Texas Instruments 15.4732 285.68 B 0.5702 3.83 32.59 M 504.34 M
LIN Linde Plc 61.8623 239.87 B 1.1568 1.91 1.82 M 112.84 M
KLAC K L A-Tencor Corp 20.2277 204.96 B 0.5284 2.68 3.1 M 62.67 M
ADI Analog Devices 18.8724 198.33 B 0.2191 1.17 3.8 M 71.7 M
TMUS T-Mobile US 11.3441 181.17 B 0.8445 8.04 8.79 M 99.7 M
ISRG Intuitive Surg Inc 28.7911 155.4 B 0.7567 2.7 10.06 M 289.75 M
STX Seagate Technology 8.227 125.14 B 0.3773 4.81 18.32 M 150.72 M
SBUX Starbucks Corporation 8.2617 122.29 B 0.128 1.57 15.71 M 129.83 M
ADP Automatic Data Processing, Inc. 23.7618 121.55 B 0.4057 1.74 3.32 M 78.96 M
WDC Western Digital Cp 22.3042 116.49 B 0.7513 3.49 6.12 M 136.5 M
MAR Marriot International 22.1275 109.35 B 0.3463 1.59 4.58 M 101.37 M
REGN Regeneron Pharmaceuticals 18.0183 98.4 B 0.1192 0.67 611.1 K 11.01 M
CSX CSX Corp 3.8418 97.07 B 0.0427 1.12 47.49 M 182.43 M
ADBE Adobe Systems Inc 35.17 92.84 B 0.36 1.03 4.91 M 172.8 M
INTU Intuit Inc 26.6279 90.91 B 0.5031 1.93 4.86 M 129.35 M
MNST Monster Beverage Cp 3.1308 89.27 B 0.0441 1.43 8.5 M 26.62 M
SNPS Synopsys Inc 23.38 88.67 B 0.37 1.61 1.32 M 30.83 M
CMCSA Comcast Corporation 5.0154 88.06 B 0.1325 2.71 45.16 M 226.51 M
ROST Ross Stores Inc 9.8602 76.1 B 0.2478 2.58 6.58 M 64.89 M
HON Honeywell International Inc. Common Stock 24.1322 70.82 B 0.9833 4.25 11.16 M 269.28 M
MPWR Monolithic Power Sys 18.7972 70.59 B 0.4443 2.42 723.7 K 13.6 M
AEP American Electric Power Company 16.54 70.19 B 0.148 0.9 2.64 M 43.69 M
KMB Kimberly-Clark Corp 40.8748 65.78 B 2.2028 5.7 6.8 M 278.1 M
FAST Fastenal Company 3.1658 63.73 B 0.0248 0.79 11.37 M 36 M
GRMN Garmin Ltd 22.2028 55.15 B 0.1823 0.83 1.7 M 37.64 M
IDXX Idexx Laboratories 26.30 54.99 B 0.505 1.96 492.71 K 12.96 M
ADSK Autodesk Inc 27.08 54.23 B 0.15 0.56 3.98 M 107.66 M
FITB Fifth Third Bancorp 6.642 48.71 B 0.4243 6.82 33.63 M 223.35 M
BKR Baker Hughes A Ge Co. Cl A 23.4331 48.52 B 0.1599 0.69 4.1 M 96.16 M
MSTR Strategy 7.36 48.43 B 0.161 2.24 835.65 K 6.15 M
TRI Thomson Reuters Corporation Common Shares 20.0533 47.36 B 0.3284 1.66 583.9 K 11.71 M
ROP Roper Industries 47.2823 47.33 B 0.6357 1.36 398.88 K 18.86 M
EXC Exelon Corp 18.9067 47.22 B 0.2938 1.58 6.24 M 118.04 M
COHR Coherent Inc 13.769 45.71 B 0.2025 1.49 151.6 K 2.09 M
TTWO Take-Two Interactive Software 11.13 42.44 B 0.20 1.83 1.65 M 18.32 M
TER Teradyne Inc 9.2103 41.18 B 0.1932 2.14 7.52 M 69.25 M
PAYX Paychex Inc 16.6569 41 B 0.1901 1.15 2.63 M 43.79 M
BIIB Biogen Inc 47.23 37.03 B 0.80 1.72 3.65 M 172.26 M
NTAP Netapp Inc 21.3696 36.55 B 0.4185 2 4.26 M 91.1 M
UAL United Airlines Holdings Inc 7.21 36.14 B 0.29 4.19 17.93 M 129.27 M
VOD Vodafone Grp Plc ADR 9.5249 35.89 B 0.3717 4.06 5.17 M 49.2 M
ACGL Arch Capital Grp Ltd 7.2955 35.56 B 0.0813 1.13 5.22 M 38.05 M
ESLT Elbit Systems Ltd 48.8814 33.89 B 0.6322 1.31 61.4 K 3 M
MCHP Microchip Technology 8.3309 33.71 B 0.0419 0.51 5.48 M 45.62 M
WTW Weight Watchers International, Inc 51.6383 30.32 B 0.2673 0.52 388.26 K 20.05 M
CINF Cincinnati Financial 15.015 29.21 B 0.2645 1.79 953.1 K 14.31 M
FLEX Flextronics Intl Ltd 5.4626 28.86 B 0.0291 0.54 7.56 M 41.27 M
VRSN Verisign Inc 20.4556 28.03 B 0.2097 1.04 1.96 M 40.06 M
ULTA Ulta Beauty Inc 16.6833 27.83 B 0.7417 4.65 210.7 K 3.52 M
TCOM Trip.com Group Ltd ADR 15.1016 27.21 B 0.6245 4.31 4.89 M 73.8 M
DLTR Dollar Tree Inc 15.9867 26.51 B 0.23 1.46 5.94 M 94.94 M
BIDU Baidu Inc ADR 41.56 26.43 B 0.968 2.38 12.69 M 527.35 M
CASY Casey's General Stor 28.316 26.12 B 0.5708 2.06 476.99 K 13.51 M
INSM Insmed Inc 8.00 25.9 B 0.10 1.27 225.76 K 1.81 M
UTHR United Therapeutic 42.35 25.27 B 0.95 2.29 435.37 K 18.44 M
EXPD Expeditors Intl 27.8887 25.26 B 0.3079 1.12 1.98 M 55.18 M
INCY Incyte Corp 5.93 24.81 B 0.14 2.42 3.35 M 19.89 M
PFG Principal Financial Group Inc 16.8222 23.99 B 0.6697 4.15 2.63 M 44.2 M
VTRS Viatris Inc 13.3811 23.74 B 0.3161 2.42 11.28 M 150.89 M
ENTG Entegris Inc 4.5575 23.41 B 0.0383 0.85 689.5 K 3.14 M
TROW T Rowe Price Group 28.2157 23.09 B 0.8273 3.02 3.36 M 94.93 M
PTC Ptc Inc 15.39 21.32 B 0.23 1.52 1.11 M 17.12 M
JBHT J B Hunt Transport 28.3784 21.22 B 0.5513 1.98 2.09 M 59.35 M
WWD Woodward Inc 23.1189 19.6 B 0.3914 1.72 321.96 K 7.44 M
SBAC SBA Communications 28.3848 19.48 B 0.4312 1.54 2.1 M 59.62 M
LNT Alliant Energy Corp 7.8409 18.95 B 0.0591 0.76 1.48 M 11.57 M
FSLR First Solar Inc 156.08 18.52 B 2.14 1.39 2.32 M 361.34 M
FFIV F5 Networks Inc 48.00 18.05 B 6.47 15.58 8.56 M 410.93 M
EWBC East West Bancorp 7.2018 17.97 B 1.1569 19.14 5.06 M 36.41 M
HST Host Marriott Financial Trust 6.1385 17.73 B 0.1246 2.07 11.95 M 73.36 M
GEN Gen Digital Inc 6.0402 17.61 B 0.0393 0.65 8.43 M 50.92 M
PAA Plains All American Pipeline LP 7.8898 17.15 B 0.1246 1.6 891.8 K 7.04 M
EXEL Exelixis Inc 6.00 17.04 B 0.04 0.67 471.49 K 2.83 M
HAS Hasbro Inc 16.7097 16.99 B 0.1472 0.89 2.19 M 36.54 M
LAMR Lamar Advertis A 16.8726 16.21 B 0.3524 2.13 929 K 15.67 M
APA Apa Corp 74.5263 16.2 B 0.4527 0.61 3.67 M 273.49 M
NWS News Cp Cl B 13.0725 15.69 B 0.158 1.22 2.87 M 37.57 M
LECO Lincoln Elec Hld 17.7209 15.41 B 0.2776 1.59 685.2 K 12.14 M
CHKP Check Point Software 31.61 15.06 B 1.51 5.02 5.71 M 180.53 M
ICLR Icon Plc 26.10 15.02 B 1.43 5.8 1.2 M 31.34 M
PNFP Pinnacle Finl Ptnrs 11.0297 15.01 B 0.0962 0.88 390.41 K 4.31 M
ZBRA Zebra Technologies 25.63 14.97 B 0.13 0.51 254.03 K 6.51 M
MANH Manhattan Assoc 5.8825 14.89 B 0.28 5 602.52 K 3.54 M
LOGI Logitech Int S.A. 13.1345 14.27 B 0.5684 4.52 4.27 M 56.09 M
REG Regency Centers Corp 19.0594 14.16 B 0.5049 2.72 1.03 M 19.61 M
ERIE Erie Indemnity Company 23.2451 14.12 B 0.2826 1.23 71.4 K 1.66 M
SEIC Sei Investments Company 15.0525 12.92 B 0.1041 0.7 1.48 M 22.26 M
AKAM Akamai Technologies 21.60 12.44 B 0.18 0.84 3.13 M 67.55 M
JKHY Jack Henry & Assoc 19.806 12.34 B 0.1616 0.82 367.6 K 7.28 M
TXRH Texas Roadhouse Inc 7.9814 12.21 B 0.1425 1.82 1.14 M 9.06 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 22.0151 1.27 T 0.284 1.31 10.04 M 220.92 M
BRK-A Berkshire Hathaway Inc (Class A) 101200.00 1.26 T 1200.00 1.2 1.55 K 156.56 M
BRK-B Berkshire Hathaway Inc (Class B) 66.78 1.26 T 1.11 1.69 1.79 M 119.54 M
JPM JP Morgan Chase & Company 30.2846 910.4 B 0.7023 2.37 32.4 M 981.18 M
V Visa Inc 16.8094 785.56 B 0.111 0.66 21.77 M 365.95 M
XOM Exxon Mobil Corporation 43.852 692.57 B 0.6657 1.54 26.02 M 1.14 B
JNJ Johnson & Johnson 37.5833 682.52 B 0.3885 1.04 9.93 M 373.07 M
MA Mastercard Inc 21.0513 568.53 B 0.3314 1.6 11.04 M 232.3 M
ORCL Oracle Corporation 18.2475 396.29 B 0.1315 0.73 27.04 M 493.5 M
PG Procter & Gamble Company 38.1997 389.46 B 0.4206 1.11 10.27 M 392.2 M
UNH Unitedhealth Group Inc 20.0594 363.01 B 0.4603 2.35 13.76 M 275.96 M
MRK Merck & Company 17.988 362.27 B 0.104 0.58 25.45 M 457.8 M
HD Home Depot 17.9643 347.46 B 0.2689 1.52 14.88 M 267.35 M
HSBC HSBC Holdings Plc ADR 25.2863 304.63 B 0.2484 0.99 1.28 M 32.42 M
NVS Novartis Ag ADR 25.0509 302.65 B 0.2352 0.95 2.03 M 50.83 M
MS Morgan Stanley 24.9696 296.05 B 1.1597 4.87 29.31 M 731.93 M
RY Royal Bank of Canada 28.5842 280.54 B 0.2713 0.96 1.37 M 39.23 M
SHEL Royal Dutch Shell Plc ADR 63.06 279.28 B 0.33 0.53 1.67 M 105.5 M
CAT Caterpillar Inc 39.2443 276.97 B 0.5078 1.31 11.39 M 446.8 M
RTX Raytheon Technologies 28.3955 267.68 B 0.2154 0.76 7.63 M 216.66 M
GS Goldman Sachs Group 137.6279 263.51 B 3.3191 2.47 10.67 M 1.47 B
BML-PH Bank of America Corporation 6.5163 258.48 B 0.0374 0.58 100.7 K 656.17 K
WFC Wells Fargo & Company 19.661 257.44 B 0.8276 4.39 74.92 M 1.47 B
TM Toyota Motor Corp Ltd 55.1195 246.97 B 0.7038 1.29 362.14 K 19.96 M
BML-PL Bank of America Corporation 6.7605 234.81 B 0.1252 1.89 30.1 K 203.47 K
IBM International Business Machines 66.8287 231.24 B 0.9914 1.51 6.3 M 421.3 M
AXP American Express Company 28.8358 213.28 B 1.0604 3.82 14.04 M 404.86 M
C Citigroup Inc 32.7667 205.34 B 0.2938 0.9 30.68 M 1.01 B
BHP BHP Billiton Ltd ADR 27.1772 204.61 B 0.2057 0.76 6.25 M 169.81 M
DIS Walt Disney Company 24.7675 204.15 B 0.1767 0.72 7.55 M 186.94 M
TD Toronto Dominion Bank 15.8131 202.17 B 0.2881 1.86 2.08 M 32.94 M
APH Amphenol Corp 4.548 196.6 B 0.1697 3.88 23.15 M 105.29 M
MCD McDonald's Corporation 37.8981 193.63 B 0.7452 2.01 24.64 M 933.85 M
ABT Abbott Laboratories 17.4421 185.75 B 0.341 1.99 15.56 M 271.35 M
DE Deere & Company 35.3398 183.02 B 0.2046 0.58 9.05 M 319.92 M
WELL Welltower Inc 22.1056 179.68 B 0.564 2.62 1.89 M 41.8 M
NVO Novo Nordisk A/S ADR 10.4593 179.24 B 0.1136 1.1 62.4 K 652.64 K
SAN Banco Santander ADR 6.5655 174.89 B 0.1424 2.22 2.34 M 15.34 M
BUD Anheuser-Busch Inbev S.A. ADR 38.4791 165.11 B 1.1331 3.03 807.9 K 31.09 M
PFE Pfizer Inc 8.3168 164.33 B 0.071 0.86 60.47 M 502.89 M
DHR Danaher Corp 14.2407 163.21 B 0.1121 0.79 10.78 M 153.59 M
SONY Sony Group Corp ADR 4.8655 155.69 B 0.0499 1.04 4.39 M 21.34 M
TJX TJX Companies 8.0926 149.57 B 0.1771 2.24 28.88 M 233.73 M
T American Telephone and Telegraph Inc. 7.169 149.42 B 0.044 0.62 43.76 M 313.7 M
BX Blackstone Inc 6.7947 147.42 B 0.2069 3.14 2.91 M 19.78 M
SCCO Southern Copper Corp 18.0504 143.53 B 0.2723 1.53 2.94 M 53.03 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 7.3145 142.56 B 0.1897 2.66 914.44 K 6.69 M
CB Chubb Ltd 34.3602 142.04 B 0.5771 1.71 3.39 M 116.56 M
LMT Lockheed Martin Corp 42.9854 139.55 B 1.153 2.76 7.13 M 306.36 M
PGR Progressive Corp 9.5766 136.43 B 0.2014 2.15 5.67 M 54.33 M
BA Boeing Company 39.4482 135.94 B 0.3399 0.87 6.38 M 251.48 M
SPGI S&P Global Inc 23.2669 135.82 B 0.5927 2.61 4.61 M 107.14 M
HDB Hdfc Bank Ltd ADR 4.6362 132.25 B 0.0801 1.76 6.13 M 28.42 M
MDT Medtronic Inc 24.8284 129.18 B 0.4201 1.72 5.8 M 143.96 M
LOW Lowe's Companies 15.7343 127.62 B 0.3047 1.97 18.71 M 294.4 M
PLD Prologis Inc 14.1577 124.99 B 0.9597 7.27 5.05 M 71.51 M
IBN Icici Bank Ltd ADR 5.9065 123.47 B 0.0375 0.64 15.86 M 93.68 M
PH Parker-Hannifin Corp 43.673 120.81 B 1.1194 2.63 1.73 M 75.37 M
BMO Bank of Montreal 24.5751 120.2 B 0.4172 1.73 536.2 K 13.18 M
SYK Stryker Corp 39.7543 118.92 B 0.7797 2 3.12 M 124.05 M
COF Capital One Financial Corp 29.76 116.46 B 1.3199 4.64 9.71 M 288.88 M
CVS CVS Corp 25.3284 114.88 B 0.3355 1.34 6.8 M 172.29 M
BNS Bank of Nova Scotia 20.4277 112.94 B 0.2471 1.22 600.3 K 12.26 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 21.1952 108.38 B 0.1325 0.63 4.81 M 101.93 M
CM Canadian Imperial Bank of Commerce 12.525 105.36 B 0.1606 1.3 730.8 K 9.15 M
GLW Corning Inc 10.5339 102.94 B 0.0608 0.58 16.1 M 169.64 M
EQNR Equinor ASA ADR 11.4154 101.21 B 0.0852 0.75 1.02 M 11.59 M
GD General Dynamics Corp 46.2794 98.11 B 0.7173 1.57 1.85 M 85.75 M
WM Waste Management 20.7395 97.07 B 0.257 1.25 2.07 M 42.98 M
MMM 3M Company 40.338 96.24 B 1.2594 3.22 8.6 M 346.72 M
USB U.S. Bancorp 15.4302 94.22 B 0.56 3.77 18.86 M 290.98 M
EMR Emerson Electric Company 25.6509 93.49 B 0.4342 1.72 4.52 M 115.82 M
BN Brookfield Corporation 3.5891 92.96 B 0.0666 1.89 8.19 M 29.4 M
ELV Elevance Health Inc 36.552 92.88 B 0.6036 1.68 4.96 M 181.23 M
TT Trane Technologies Plc 17.0299 92.82 B 0.3324 1.99 10.52 M 179.13 M
PNC PNC Bank 31.9697 91.67 B 3.5915 12.66 22.88 M 731.54 M
PWR Quanta Services 22.5757 91.33 B 0.5514 2.5 2.14 M 48.23 M
KKR KKR & Co. LP 5.8034 89.77 B 0.2494 4.49 3.98 K 23.07 K
SPG Simon Property Group 32.4306 88.68 B 0.8294 2.62 4.04 M 130.97 M
MSI Motorola Solutions 26.2548 87.69 B 0.4098 1.59 5.39 M 141.61 M
MCO Moody's Corp 21.0471 87.34 B 0.3868 1.87 4.25 M 89.46 M
FCX Freeport-Mcmoran Inc 29.7622 86.81 B 1.1693 4.09 35.58 M 1.06 B
RCL Royal Caribbean Cruises Ltd 18.8845 86.12 B 0.5915 3.23 2.98 M 56.21 M
ECL Ecolab Inc 38.253 85.38 B 0.3798 1 957.27 K 36.62 M
NGG National Grid Transco Plc ADR 17.4463 84.05 B 0.1157 0.67 154.8 K 2.7 M
TRV The Travelers Companies Inc 35.2486 82.61 B 2.509 7.66 11.01 M 388.24 M
CP Canadian Pacific Railway 8.0448 82.26 B 0.1277 1.61 3.52 M 28.31 M
ITW Illinois Tool Works Inc 32.8687 81.49 B 0.5259 1.63 4.46 M 146.73 M
ITUB Itau Unibanco Banco Holding S.A. ADR 3.0342 81.23 B 0.089 3.02 22.07 M 66.96 M
E Eni S.P.A. ADR 19.8066 80.78 B 0.1461 0.74 621.7 K 12.31 M
EPD Enterprise Products Partners LP 5.1205 80.66 B 0.0274 0.54 1.7 M 8.69 M
CI Cigna Corp 26.1617 78.29 B 0.6875 2.7 4.6 M 120.31 M
NOC Northrop Grumman Corp 32.1874 78.01 B 0.2576 0.81 2.42 M 77.93 M
CL Colgate-Palmolive Company 26.8851 77.82 B 0.3049 1.15 5.97 M 160.55 M
USB-PH U.S. Bancorp 11.1814 76.17 B 0.3022 2.78 39.6 K 442.81 K
BCS Barclays Plc ADR 14.0779 75.92 B 0.335 2.44 2.64 M 37.16 M
SLB Schlumberger N.V. 46.3512 75.14 B 0.3987 0.87 10.84 M 502.44 M
TGT Target Corporation 31.4174 73.1 B 0.3745 1.21 6.84 M 214.84 M
MFC Manulife Financial Corp 10.6154 72.55 B 0.1994 1.91 1.88 M 20 M
AJG Arthur J. Gallagher & Company 16.142 71.1 B 0.3757 2.38 409.4 K 6.61 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LGO Largo Resources Ltd 22.00 8.00 57.14 47.78 K 1.05 M
TKO Taseko Mines Ltd 3.25 0.34 11.68 1.87 M 6.08 M
OGD Orbit Garant Drilling Inc 3.60 0.35 10.77 50.9 K 183.24 K
OBE Obsidian Energy Ltd 133.28 11.27 9.24 2.9 M 386.47 M
LUG Lundin Gold Inc 8.1693 0.6808 9.09 2.08 K 16.95 K
GTE Gran Tierra Energy Inc 56.60 3.90 7.4 153.07 K 8.66 M
ATS Ats Corp 6.60 0.40 6.45 371.8 K 2.45 M
TVA-B TVA Group Inc 13.3623 0.7888 6.27 1.2 K 16.03 K
PD Precision Drilling Corp 159.60 7.80 5.14 1.05 M 167.72 M
MDI Major Drilling Grp 7.1464 0.3137 4.59 134.08 K 958.17 K
STC Sangoma Technologies Corp 5.11 0.21 4.29 2.07 K 10.58 K
TCW Trican Well 8.63 0.3433 4.14 293.68 K 2.53 M
ELEF Silver Elephant Mining Corp 12.8991 0.4961 4 484 6.24 K
GIL Gildan Activewear Inc 8.0517 0.2874 3.7 463.6 K 3.73 M
LCS-PA Brompton Lifeco Split Corp Pref A 3.6561 0.1237 3.5 1.32 K 4.83 K
LUN Lundin Mining Corp 3.6674 0.11 3.09 5.32 M 19.5 M
AGF-B AGF Management Limited 6.1446 0.1808 3.03 264.74 K 1.63 M
PPL Pembina Pipeline Corp 5.5091 0.1598 2.99 405.23 K 2.23 M
BB Blackberry Ltd 70.83 2.05 2.98 1.57 M 111.07 M
EFR Energy Fuels Inc 17.50 0.50 2.94 2.52 K 44.1 K
MTL Mullen Group Ltd 7.5367 0.2026 2.76 111.6 K 841.1 K
MFC Manulife Fin 11.271 0.297 2.71 4.15 M 46.82 M
BCE-PH Bce Inc Pref H 7.3169 0.1901 2.67 500 3.66 K
RBA Rb Global Inc 17.708 0.4488 2.6 101.52 K 1.8 M
CGX Cineplex Inc 10.3971 0.2521 2.48 146.29 K 1.52 M
BN Brookfield Corporation 4.25 0.103 2.48 1.79 M 7.6 M
NPI Northland Power Inc 3.913 0.0909 2.38 359.06 K 1.4 M
HR-UN H&R Real Estate Investment Trust 6.2509 0.1428 2.34 296.11 K 1.85 M
BHC Bausch Health Companies Inc 14.007 0.3196 2.33 555.2 K 7.78 M
TECK-B Teck Resources Limited 26.3034 0.5993 2.33 5.38 M 141.54 M
LNR Linamar Corp 12.8645 0.2905 2.31 92.54 K 1.19 M
FRU Freehold Royalties Ltd 4.9095 0.1105 2.3 82.44 K 404.76 K
EMP-A Empire Company Limited 10.9556 0.2423 2.26 155.4 K 1.7 M
TD Toronto-Dominion Bank 17.1752 0.3768 2.24 4.62 M 79.39 M
T Telus Corp 3.7403 0.0807 2.21 2.23 M 8.36 M
CCA Cogeco Communications Inc 18.8023 0.399 2.17 70.58 K 1.33 M
CCS-PC Co Operaters Gen Insur C Cl E Prf 7.4865 0.1558 2.13 16 K 119.78 K
BPS-PU Brookfield Property Split Corp Pref U 9.3257 0.1903 2.08 4.75 K 44.3 K
CM Canadian Imperial Bank of Commerce 14.6268 0.2973 2.07 1.83 M 26.8 M
RFA RFA Financial Inc. 19.1337 0.3831 2.04 29.18 K 558.32 K
LNF Leons Furniture 5.3129 0.1062 2.04 37.3 K 198.17 K
CLS Celestica Inc Sv 9.65 0.19 2.01 679.6 K 6.56 M
BMO Bank of Montreal 24.8751 0.4878 2 1.72 M 42.67 M
REI-UN RioCan Real Estate Investment Trust 6.8232 0.1309 1.96 343.16 K 2.34 M
SGY Surge Energy Inc 13.4585 0.2523 1.91 812 10.93 K
X TMX Group Ltd 4.2028 0.0774 1.88 1.1 M 4.61 M
FTS Fortis Inc 13.7823 0.2506 1.85 477.49 K 6.58 M
TRX Trx Gold Corporation 3.35 0.06 1.82 148.95 K 498.97 K
IGM Igm Financial Inc 16.6902 0.2984 1.82 177.12 K 2.96 M
MSCL Satellos Bioscience Inc 134.40 2.40 1.82 40 5.38 K
CUP-U Caribbean Utilities Company Ltd 3.2907 0.058 1.79 4 K 13.16 K
GRT-UN Granite Real Estate Investment Trust 6.6992 0.1169 1.78 200 1.34 K
CP Canadian Pacific Kansas City Ltd 8.4429 0.1459 1.76 2.31 M 19.47 M
CSW-A Corby Spirit and Wine Limited 5.9844 0.1026 1.74 9.54 K 57.09 K
RY Royal Bank of Canada 29.9825 0.5088 1.73 3.07 M 92.15 M
MRC Morguard Corp 26.3635 0.4454 1.72 7.5 K 197.78 K
AIF Altus Group Ltd 6.9432 0.1168 1.71 14.37 K 99.77 K
SAP Saputo Inc 9.7343 0.1605 1.68 367.6 K 3.58 M
OTEX Open Text Corp 8.0289 0.1304 1.65 195.2 K 1.57 M
SII Sprott Inc 24.2454 0.3919 1.64 2.26 K 54.79 K
DII-A Dorel Industries Inc Cl.A Mv (DII-A.TO 10.1779 0.1641 1.64 100 1.02 K
VCM Vecima Networks Inc 3.1142 0.0502 1.64 1.5 K 4.67 K
RCI-B Rogers Communications Inc 15.816 0.2544 1.63 1.6 M 25.24 M
MEQ Mainstreet Eq J 8.2804 0.1297 1.59 11.4 K 94.4 K
TRI Thomson Reuters Corp 21.6611 0.3392 1.59 954.56 K 20.68 M
BNS Bank of Nova Scotia 21.4571 0.3342 1.58 2.39 M 51.31 M
VLN Velan Inc Sv 10.0569 0.1524 1.54 2.2 K 22.13 K
DII-B Dorel Industries Inc 8.8837 0.1343 1.53 37.26 K 331.01 K
III Imperial Metals Corp 3.10 0.045 1.47 67.74 K 210.01 K
ESI Ensign Energy Services Inc 4.2792 0.0606 1.44 368.69 K 1.58 M
OVV Ovintiv Inc 119.701 1.6791 1.42 248.06 K 29.69 M
CTC-A Canadian Tire Corporation Limited 37.2918 0.5199 1.41 165.2 K 6.16 M
BNE Bonterra Energy Corp 15.3409 0.2119 1.4 179.38 K 2.75 M
STN Stantec Inc 11.0878 0.1492 1.36 231.9 K 2.57 M
BTE Baytex Energy Corp 18.2625 0.243 1.35 337.48 K 6.16 M
CGY Calian Group Ltd 9.1993 0.121 1.33 2.6 K 23.92 K
CSW-B Corby Spirit and Wine Limited 5.4173 0.0675 1.26 3.4 K 18.42 K
TA Transalta Corp 11.8106 0.143 1.23 326.11 K 3.85 M
TRZ Transat At Inc 15.85 0.19 1.21 32.73 K 518.75 K
SJ Stella Jones Inc 4.5266 0.0489 1.09 74.4 K 336.78 K
CG Centerra Gold Inc 3.4374 0.037 1.09 106.1 K 364.71 K
WJX Wajax Corp 6.7665 0.0714 1.07 25.66 K 173.66 K
MG Magna International Inc 7.1209 0.0748 1.06 767.76 K 5.47 M
SLF Sun Life Financial Inc 15.1355 0.1579 1.05 1.12 M 16.98 M
POW Power Corp of Canada Sv 12.1992 0.1271 1.05 1 M 12.23 M
PGIC-PA Premium Global Income Split Corp 5.4916 0.0569 1.05 7.14 K 39.21 K
PSI Pason Systems Inc 6.7259 0.0694 1.04 317.36 K 2.13 M
QBR-A Quebecor Inc 4.574 0.0471 1.04 2.25 K 10.29 K
SLF-PD Sun Life Financial Sr 4 Prf 7.7937 0.0801 1.04 9.1 K 70.95 K
QBR-B Quebecor Inc 4.4788 0.0451 1.02 726 K 3.25 M
WPRT Westport Fuel Systems Inc 119.40 1.20 1.02 7.96 K 951.02 K
AETR Aetherion Technologies Inc. 119.40 1.20 1.02 7.96 K 951.02 K
FFH Fairfax Financial Holdings Ltd 266.1602 2.6018 0.99 76.8 K 20.44 M
FTS-PG Fortis Inc Pref G 10.3097 0.0993 0.97 4.6 K 47.42 K
ENB-PA Enbridge Inc Pref A 9.7035 0.0932 0.97 2.83 K 27.41 K
BPS-PC Brookfield Property Split Corp Pref C 8.9238 0.085 0.96 8.1 K 72.28 K
TPX-B Molson Coors Canada Inc 35.4767 0.3316 0.94 235 8.34 K
FTS-PF Fortis 1St Cum Red Srs F Prf 8.9345 0.0822 0.93 2.18 K 19.44 K
WTE Westshore Terminals Investment Corp 5.5731 0.0509 0.92 144.13 K 803.23 K
PWF-PL Power Financial 5.1 Sr L Prf 8.4055 0.076 0.91 2.85 K 23.96 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 111.00 77.5 B 5.00 4.72 16.8 K 1.86 M
MBGAF Mercedes-Benz Group AG 37.3572 42.77 B 0.4894 1.33 398.7 K 14.89 M
BRDCY Bridgestone Corporation 5.2268 33.02 B 0.1106 2.16 6.67 K 34.85 K
LNWO Light & Wonder, Inc. 17.90 6.2 B 0.51 2.93 648.9 K 11.62 M
HOS Hornbeck Offshore Services, Inc 16.39 1.82 B 0.09 0.55 1.27 M 20.74 M
MALG Microalliance Group Inc. 75.00 913.97 M 11.70 18.48 52 3.9 K
LCU Lion Copper Corp. Common Shares 19.98 70.29 M 0.27 1.37 2.52 K 50.39 K
KLNG Koil Energy Solutions Inc. 4.80 35.32 M 0.40 9.09 46.33 K 222.36 K
FDOGF Friday's Dog Holdings Inc. 6.3624 10.58 M 0.0672 1.07 167 1.06 K
CUBT Curative Biotechnology Inc 46.50 7.16 M 5.25 12.73 198 9.21 K
JDNRF Jayden Resources Inc. 4.4385 2.32 M 0.0825 1.89 145 643.58
FCGD First Colombia Gold Corp 100.00 978.13 K 15.00 17.65 1.81 K 181 K
SEII Sharing Economy International Inc 9900.00 645.17 K 360.00 3.77 3 29.7 K
ERHE ERHC Energy Inc 65.00 575.89 K 3.50 5.69 202.13 K 13.14 M
ERGO Entia Biosciences Inc 5.00 77.42 K 0.10 2.04 4.5 K 22.5 K
LGBI Cannabiz Mobile Inc 26.64 64.81 K 0.24 0.91 8 213.12
GRLF Green Leaf Innovations Inc 6.50 52.27 K 1.25 23.81 828 K 5.38 M
BOTY Lingerie Fighting Championships Inc 11400.00 38.64 K 1900.00 20 142.68 K 1.63 B
CDVIQ Cal Dive International Inc 10.45 9.86 K 0.17 1.65 1.11 M 11.59 M
CGNH CardioGenics Holdings Inc 3.70 9.61 K 0.20 5.71 18.38 K 68 K
CBRI CMTSU Liquidation Inc 3.59 8.16 K 0.10 2.87 456.18 K 1.64 M
CGLO Hash Labs Inc 12.80 7.64 K 2.00 18.52 25.74 M 329.49 M
NXTH NXT Nutritionals Holdings Inc 3.15 7.39 K 0.11 3.62 1.72 M 5.41 M
CGIP Celadon Group Inc 11.3168 5.66 K 0.7732 7.33 135.65 K 1.54 M
TXIC Tongxin International Ltd 10.64 1.23 K 0.34 3.3 177.21 K 1.89 M
PRXIQ Premier Exhibitions Inc 13.60 491 0.60 4.62 7.4 K 100.65 K
YVRLF Liquid Media Group Ltd. 52.40 482 2.40 4.8 768 40.24 K
SYNE Synthesis Energy Systems Inc 69.12 157 2.56 3.85 1.86 K 128.84 K
CCTL Coin Citadel 11.00 37 4.30 64.18 336 3.7 K
VRCI Verde Science Inc 16380.00 7280.00 80 908.48 K 14.88 B
PTRC Petro River Oil Corp 190.00 40.00 26.67 372 70.68 K
CBKCQ Christopher & Banks Corporation 6.1375 0.3963 6.9 303.83 K 1.86 M
IGNT Ingen Technologies Inc 3.40 0.20 6.25 16.62 K 56.52 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PURO Platauro Metals Corp. 46.7446 13.3556 40 718 33.56 K
CATX Catalyst One Exploration Corp. 16.80 4.80 40 875 14.7 K
STMP Stamper Oil & Gas Corp 654.4322 130.8865 25 4 2.62 K
REG Regulus Resources Inc 5.4255 0.9574 21.43 2.14 K 11.59 K
MOON Blue Moon Metals Inc 19.00 3.00 18.75 103 1.96 K
CTN Centurion Minerals Ltd 196.7996 28.7999 17.14 468 92.1 K
WEC Winchester Equity Corporation 12.00 1.60 15.38 3.81 K 45.78 K
LMG Lincoln Gold Mining Inc 240.00 30.00 14.29 110 26.4 K
LOD Lode Gold Resources Inc. 28.80 3.60 14.29 417 12.01 K
BAV-H Bravern Ventures Ltd 16.7997 1.80 12 1.25 K 21 K
OPW Opawica Explorations Inc 240.00 24.00 11.11 40 K 9.6 M
VRB Vanadiumcorp Resource Inc 15.00 1.50 11.11 4.5 K 67.5 K
BSK Blue Sky Uranium Corp 36.00 3.00 9.09 5.99 K 215.71 K
TRAN Clean Energy Transition Inc. 54.00 4.50 9.09 167 9.02 K
UCU Ucore Rare Metals Inc 6.40 0.50 8.47 625.12 K 4 M
STS South Star Mining Corp 22.50 1.75 8.43 252 5.67 K
VMY-H Voice Mobility International Inc 5.375 0.375 7.5 5.06 K 27.22 K
AXL Arrow Exploration Corp 25.641 1.7094 7.14 54 K 1.38 M
CD Cantex Mine Development Corp 24.00 1.50 6.67 1.29 K 30.94 K
NIM Nicola Mining Inc 3.40 0.20 6.25 1.07 K 3.66 K
LOT TomaGold Corporation 3.45 0.20 6.15 2.56 K 8.83 K
KCC Kincora Copper Limited 81.00 4.50 5.88 69.5 K 5.63 M
GCOM Green Shift Commodities Ltd. 8.20 0.40 5.13 650 5.33 K
PX Pelangio Exploration Inc 5.00 0.20 4.17 12.29 K 61.45 K
KIP Kiplin Metals Inc 453.60 16.20 3.7 50 K 22.68 M
GBU Gabriel Resources Ltd 21.30 0.70 3.4 808.31 K 17.22 M
KTN Kootenay Silver Inc 9.30 0.30 3.33 8.04 K 74.77 K
SA-H Southern Arc Minerals Inc 3.70 0.10 2.78 3.15 K 11.66 K
SKP StrikePoint Gold Inc 38.00 1.00 2.7 1.93 K 73.45 K
CTH CoTec Holdings Corp. 800.00 20.00 2.56 2 1.6 K
CAMB Cambria Gold Mines Inc. 28.00 0.50 1.82 87.5 K 2.45 M
BKM Pacific Booker Minerals Inc 7.77 0.12 1.57 2.7 K 20.98 K
CKG Chesapeake Gold Corp 4.15 0.06 1.47 51.15 K 212.28 K
OYL CGX Energy Inc 11.00 0.10 0.92 72.65 K 799.15 K
© 2026 - CastFwd Corp.