Gainer Valuations for 13 November 2009 from 00:00:00 until 23:59:59

Gainer Valuations for 13 November 2009 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GSAT Globalstar 11.40 11.17 B 1.20 11.76 37.75 K 430.38 K
SIM Grupo Simec S.A. DE C.V. ADR 7.0356 3.74 B 0.196 2.87 13.88 K 97.63 K
SEB Seaboard Corporation 1463.3561 3.55 B 41.6442 2.93 1.3 K 1.9 M
NHC National Healthcare Corp 22.5067 3.3 B 0.2043 0.92 13.9 K 312.84 K
PRK Park National Corp 28.8341 3.19 B 0.2332 0.82 20.2 K 582.45 K
NG Novagold Resources Inc 4.7644 2.53 B 0.0633 1.35 1.82 M 8.65 M
SVM Silvercorp Metals Inc 5.1521 1.98 B 0.0597 1.17 916.47 K 4.72 M
TMP Tompkinstrustco 22.0372 1.44 B 0.2632 1.21 24.31 K 535.72 K
REPX Riley Exploration Permian Inc 46.8643 976.66 M 1.3965 3.07 1.72 K 80.56 K
OBE Obsidian Energy Ltd 81.8684 640.19 M 1.6052 2 429.7 K 35.18 M
GORO Gold Resource Corp 6.5395 554.41 M 0.0627 0.97 112.75 K 737.33 K
THM International Tower Hill Mines Ltd 5.9271 400.81 M 0.3515 6.3 163.05 K 966.4 K
GTE Gran Tierra Energy Inc 54.10 339.29 M 0.60 1.12 117.69 K 6.37 M
NAK Northern Dynasty Minerals 7.11 339.25 M 0.09 1.28 148.32 K 1.05 M
IDR Idaho Strategic Resources 3.50 299.75 M 0.14 4.17 4.76 K 16.65 K
TRX Tanzanian Royalty Exploration Corp 3.50 292.96 M 0.02 0.57 456.99 K 1.6 M
ACU Acme United Corp 6.5211 269.21 M 0.3425 5.54 8.7 K 56.73 K
PLX Protalix Biotherapeutics 107.10 238.49 M 4.60 4.49 114.84 K 12.3 M
ERC Wells Fargo Advantage Multi-Sector 3.099 234.81 M 0.0272 0.89 102.8 K 318.58 K
PED Pedevco Corp 6384.00 173.46 M 336.00 5.56 1 6.38 K
ESP Espey Mfg. & Electronics 8.5788 145.6 M 0.0497 0.58 5.4 K 46.33 K
PLG Platinum Group Metals Ltd 170.00 136.84 M 1.00 0.59 376 63.92 K
SIF Sifco Industries 14.4078 126.01 M 0.1144 0.8 3 K 43.22 K
BDL Flanigan's Enterprises 4.882 119.56 M 0.0292 0.6 500 2.44 K
GLU Gabelli Global Utility 6.0518 114.2 M 0.0403 0.67 6.6 K 39.94 K
WYY Widepoint Corp 8.80 60.29 M 0.101 1.16 8.11 K 71.39 K
DIT Amcon Distributing Company 55.9113 58.48 M 1.2876 2.36 5.9 K 329.88 K
DXR Daxor Corp 11.0106 49.39 M 0.0781 0.71 1.65 K 18.17 K
FSP Franklin Street Properties 4.4691 43.84 M 0.0443 1 522.9 K 2.34 M
AGIG AGIG 590.0739 36 M 38.1885 6.92 530 312.74 K
NNVC Nanoviricides Inc 60.90 34.48 M 0.70 1.16 2.06 K 125.27 K
TOON Kartoon Studios Inc 1529.9985 30.79 M 329.9998 27.5 1 1.53 K
REED Reed's, Inc. 475.8351 24.07 M 14.7825 3.21 48 22.84 K
CVR Chicago Rivet & Machine Company 8.7448 9.52 M 0.3497 4.17 200 1.75 K
TOVX Theriva Biologics Inc 6475.00 7.34 M 1400.00 27.59 136 880.6 K
AMS American Shared Hospital Services 3.44 7.25 M 0.25 7.84 16.2 K 55.73 K
INUV Inuvo Inc 23.00 6.35 M 1.00 4.55 2.07 K 47.52 K
OPTT Ocean Power Tech Inc 1868.00 6.16 M 44.20 2.42 281.38 K 525.62 M
PW Power REIT 9.8621 2.45 M 0.0786 0.8 7.56 K 74.56 K
ENSV Enservco Corpporation 15.60 29.09 K 1.35 9.47 4.1 K 64.01 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 30.51 97.61 M 1.89 6.6 666 20.32 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 17.38 1.03 B 0.115 0.67 35.47 K 616.47 K
HE Lean Hogs 55.00 0.55 1.01 12.8 K 703.89 K
GC Gold 1116.10 10.10 0.91 56 62.5 K
ZL Soybean Oil 39.42 0.24 0.61 8.47 K 333.97 K

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 3960.5701 5.72 T 22.73 0.58 18.15 M 71.9 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 6.126 5.16 T 0.0738 1.22 343.24 M 2.1 B
MSFT Microsoft Corporation 21.9744 3.88 T 0.2003 0.92 53.04 M 1.17 B
GOOGL Alphabet Inc Class A 14.1983 3.67 T 0.1043 0.74 66.61 M 945.68 M
GOOG Alphabet Inc Class C 14.1318 3.63 T 0.1038 0.74 66.92 M 945.73 M
AMZN Amazon.com Inc 6.6485 2.89 T 0.122 1.87 147.66 M 981.75 M
AMD Advanced Micro Devices 6.53 959.94 B 0.05 0.77 68.14 M 444.96 M
ASML ASML Holding N.V. ADR 28.4869 577.02 B 0.9343 3.39 2.27 M 64.71 M
COST Costco Wholesale 42.8561 483.99 B 0.248 0.58 2.47 M 105.69 M
CSCO Cisco Systems Inc 15.2598 402.18 B 0.1995 1.32 35.8 M 546.27 M
INTC Intel Corp 12.835 325.28 B 0.0906 0.71 43.97 M 564.31 M
LRCX Lam Research Corp 3.0182 292.56 B 0.0314 1.05 17.61 M 53.14 M
AZN Astrazeneca Plc ADR 22.5996 285.96 B 0.2017 0.9 749.6 K 16.94 M
LIN Linde Plc 61.1521 239.87 B 0.7761 1.29 1.09 M 66.8 M
KLAC K L A-Tencor Corp 18.7556 204.96 B 0.1299 0.7 2.77 M 52.04 M
PEP Pepsico Inc 37.786 193.86 B 0.4088 1.09 6.41 M 242.25 M
QCOM Qualcomm Inc 30.2668 189.54 B 0.6084 2.05 16.41 M 496.62 M
ISRG Intuitive Surg Inc 30.5022 155.4 B 0.5367 1.79 3.28 M 100.1 M
MRVL Marvell Technology Inc 13.4925 147.97 B 0.477 3.66 8.53 M 115.14 M
IBKR Interactive Brokers 4.2752 138.57 B 0.0249 0.59 1.04 M 4.45 M
BKNG Booking Holdings Inc 7.9291 119.88 B 0.1877 2.42 50.64 M 401.53 M
SNY Sanofi-Aventis S.A. ADR 19.9623 116.12 B 0.1358 0.68 1.39 M 27.65 M
MAR Marriot International 21.7167 109.35 B 0.1771 0.82 2.8 M 60.83 M
EQIX Equinix Inc 70.291 106.19 B 0.5322 0.76 294.2 K 20.68 M
CSX CSX Corp 4.0908 97.07 B 0.0543 1.35 42.1 M 172.22 M
ADBE Adobe Systems Inc 36.51 92.84 B 0.90 2.53 4.99 M 182.17 M
CDNS Cadence Design Systems, Inc. 5.72 91.46 B 0.08 1.42 4.64 M 26.56 M
SNPS Synopsys Inc 23.50 88.67 B 0.25 1.08 916.19 K 21.53 M
CMCSA Comcast Corporation 4.9864 88.06 B 0.0324 0.65 56.12 M 279.86 M
HON Honeywell International Inc. Common Stock 24.5832 70.82 B 0.4259 1.76 5.5 M 135.12 M
MPWR Monolithic Power Sys 17.5412 70.59 B 0.4529 2.65 251.4 K 4.41 M
AEP American Electric Power Company 16.9361 70.19 B 0.1232 0.73 4.2 M 71.2 M
KMB Kimberly-Clark Corp 41.4903 65.78 B 0.298 0.72 2.67 M 110.6 M
PCAR Paccar Inc 14.8421 55.98 B 0.1752 1.19 2.23 M 33.11 M
GRMN Garmin Ltd 17.2986 55.15 B 0.262 1.54 2.61 M 45.16 M
IDXX Idexx Laboratories 26.125 54.99 B 0.32 1.24 184.33 K 4.82 M
ADSK Autodesk Inc 27.25 54.23 B 0.27 1 3.68 M 100.39 M
XEL XCEL Energy Inc 11.2885 52.31 B 0.2721 2.47 7.49 M 84.57 M
FITB Fifth Third Bancorp 5.9901 48.71 B 0.123 2.1 14.84 M 88.91 M
MSTR Strategy 8.99 48.43 B 0.056 0.63 670.15 K 6.02 M
ROP Roper Industries 47.9363 47.33 B 0.5631 1.19 408 K 19.56 M
EXC Exelon Corp 17.5273 47.22 B 0.2031 1.17 4.2 M 73.56 M
TTWO Take-Two Interactive Software 11.92 42.44 B 0.36 3.11 1.89 M 22.53 M
TER Teradyne Inc 8.1338 41.18 B 0.1656 2.08 5.09 M 41.41 M
NTAP Netapp Inc 21.81 36.55 B 0.5946 2.8 5.05 M 110.18 M
UAL United Airlines Holdings Inc 7.25 36.14 B 0.13 1.83 5.45 M 39.53 M
VOD Vodafone Grp Plc ADR 9.4671 35.89 B 0.1528 1.64 2.75 M 26.06 M
ERIC Ericsson ADR 6.2067 34.38 B 0.0941 1.54 4.49 M 27.86 M
STLD Steel Dynamics Inc 10.3233 33.72 B 0.1448 1.42 4.49 M 46.3 M
MCHP Microchip Technology 8.6309 33.71 B 0.0839 0.98 4.83 M 41.66 M
RYAAY Ryanair Hlds Plc ADR 8.8532 29.98 B 0.2557 2.97 1.54 M 13.66 M
ON On Semiconductor 7.84 28.7 B 0.17 2.22 8.78 M 68.8 M
CTSH Cognizant Tech Sol 19.7715 28.5 B 0.2999 1.54 5.02 M 99.16 M
ULTA Ulta Beauty Inc 17.5239 27.83 B 0.6527 3.87 196 K 3.43 M
TCOM Trip.com Group Ltd ADR 17.9602 27.21 B 0.7887 4.59 10.22 M 183.62 M
DLTR Dollar Tree Inc 16.3567 26.51 B 0.29 1.8 4.59 M 75.12 M
BIDU Baidu Inc ADR 43.25 26.43 B 0.535 1.25 12.24 M 529.25 M
INSM Insmed Inc 7.80 25.9 B 0.099 1.29 413.88 K 3.23 M
FCNCA First Citizens Bancs 143.0853 25.76 B 1.0122 0.71 2.9 K 414.95 K
AXON Axon Enterprise Inc 4.16 25.01 B 0.05 1.22 441 K 1.83 M
PFG Principal Financial Group Inc 15.0076 23.99 B 0.1108 0.74 1.72 M 25.74 M
VTRS Viatris Inc 14.2159 23.74 B 0.235 1.68 3.19 M 45.39 M
ENTG Entegris Inc 3.8586 23.41 B 0.1532 4.13 586.79 K 2.26 M
RGLD Royal Gold Inc 42.0068 21.57 B 0.8327 2.02 853 K 35.83 M
PTC Ptc Inc 16.10 21.32 B 0.27 1.71 911.42 K 14.67 M
JBHT J B Hunt Transport 27.5472 21.22 B 0.2978 1.09 1.23 M 33.83 M
EVRG Evergy Inc 10.4135 20.35 B 0.0888 0.86 551.7 K 5.75 M
WWD Woodward Inc 21.8925 19.6 B 0.4459 2.08 242.53 K 5.31 M
SBAC SBA Communications 28.7701 19.48 B 0.3669 1.29 1.05 M 30.11 M
LNT Alliant Energy Corp 7.8703 18.95 B 0.1026 1.32 1.58 M 12.46 M
FSLR First Solar Inc 118.298 18.52 B 2.928 2.54 2.86 M 338.43 M
NDSN Nordson Corp 23.5878 18.19 B 0.3058 1.31 193.4 K 4.56 M
FFIV F5 Networks Inc 49.26 18.05 B 1.98 4.19 1.92 M 94.81 M
EWBC East West Bancorp 9.7515 17.97 B 0.1231 1.28 2.51 M 24.52 M
TSEM Tower Semiconductor 15.75 17.92 B 0.75 5 35.63 K 561.13 K
GEN Gen Digital Inc 6.2368 17.61 B 0.0393 0.63 6.92 M 43.16 M
PAA Plains All American Pipeline LP 7.9042 17.15 B 0.0714 0.91 598 K 4.73 M
HAS Hasbro Inc 17.2609 16.99 B 0.1187 0.69 2.34 M 40.45 M
NWS News Cp Cl B 13.0023 15.69 B 0.2897 2.28 3.01 M 39.17 M
PAAS Pan Amer Silver Corp 18.562 15.55 B 0.5534 3.07 1.64 M 30.38 M
JAZZ Jazz Pharma Plc 6.76 15.43 B 0.05 0.75 152.3 K 1.03 M
LECO Lincoln Elec Hld 19.8516 15.41 B 0.1763 0.9 405.6 K 8.05 M
CHKP Check Point Software 32.32 15.06 B 0.35 1.09 1.49 M 48.24 M
ZBRA Zebra Technologies 27.09 14.97 B 0.23 0.86 190.56 K 5.16 M
MANH Manhattan Assoc 5.9275 14.89 B 0.0925 1.59 286.24 K 1.7 M
LOGI Logitech Int S.A. 12.0186 14.27 B 0.1248 1.05 1.02 M 12.29 M
REG Regency Centers Corp 17.9813 14.16 B 0.1368 0.77 993 K 17.86 M
ERIE Erie Indemnity Company 22.9185 14.12 B 0.1507 0.66 51.8 K 1.19 M
COKE Coca Cola Bot Cons 3.8081 13.78 B 0.0495 1.32 181.85 K 692.5 K
TRMB Trimble Navigation 11.795 12.8 B 0.12 1.03 926.31 K 10.93 M
AKAM Akamai Technologies 24.43 12.44 B 0.75 3.17 5.2 M 127.07 M
TXRH Texas Roadhouse Inc 8.3615 12.21 B 0.103 1.25 471.03 K 3.94 M
CSGP Costar Group Inc 4.103 12.11 B 0.082 2.04 690.48 K 2.83 M
LULU Lululemon Athletica 13.56 12.1 B 0.175 1.31 1.08 M 14.67 M
ALGN Align Technology 15.78 11.77 B 0.19 1.22 336.6 K 5.31 M
FDS FactSet Research Systems Inc 60.0635 11.7 B 1.2145 2.06 464.15 K 27.88 M
HALO Halozyme Therapeutic 6.69 11.43 B 0.33 5.19 386.91 K 2.59 M
SMTC Semtech Corp 16.62 11.15 B 0.85 5.39 1.07 M 17.75 M
ENSG The Ensign Group IN 3.468 10.88 B 0.0254 0.74 128.15 K 444.42 K
SIRI Sirius XM Holdings 5.3229 10.68 B 0.0794 1.51 2.71 M 14.41 M
RGEN Repligen Cp 4.78 10.64 B 0.06 1.27 47.09 K 225.1 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 7.036 2.1 T 0.093 1.34 19.7 M 138.62 M
LLY Eli Lilly and Company 23.1498 1.27 T 0.2488 1.09 5.02 M 116.19 M
XOM Exxon Mobil Corporation 42.94 692.57 B 0.3378 0.79 14.46 M 620.98 M
CVX Chevron Corp 40.3259 422.1 B 0.269 0.67 7.9 M 318.52 M
KO Coca-Cola Company 17.0193 419.18 B 0.1567 0.93 23.35 M 397.42 M
ORCL Oracle Corporation 18.3709 396.29 B 0.2467 1.36 24.66 M 453.04 M
PG Procter & Gamble Company 40.4865 389.46 B 0.2037 0.51 11.79 M 477.47 M
UNH Unitedhealth Group Inc 22.6888 363.01 B 0.2497 1.11 6.28 M 142.41 M
HSBC HSBC Holdings Plc ADR 27.0644 304.63 B 0.7191 2.73 3.16 M 85.54 M
NVS Novartis Ag ADR 25.55 302.65 B 0.2112 0.83 610.56 K 15.6 M
RY Royal Bank of Canada 29.1032 280.54 B 0.3813 1.33 975.3 K 28.38 M
SHEL Royal Dutch Shell Plc ADR 62.14 279.28 B 0.90 1.47 1.3 M 80.68 M
SAP SAP Ag ADR 36.0123 270.15 B 0.5765 1.63 834.5 K 30.05 M
RTX Raytheon Technologies 29.2961 267.68 B 0.5559 1.93 7.87 M 230.49 M
BML-PG Bank of America Corporation 7.1676 261.08 B 0.0625 0.88 22.71 K 162.78 K
BML-PH Bank of America Corporation 6.299 258.48 B 0.0818 1.32 38.12 K 240.14 K
TM Toyota Motor Corp Ltd 53.9879 246.97 B 0.3656 0.68 333.59 K 18.01 M
BML-PL Bank of America Corporation 6.8257 234.81 B 0.0848 1.26 19.94 K 136.11 K
IBM International Business Machines 69.5032 231.24 B 0.4213 0.61 5.21 M 362.03 M
BAC-PE Bank of America Corporation 6.8937 226.98 B 0.1123 1.66 12.5 K 86.17 K
AXP American Express Company 31.9299 213.28 B 0.6726 2.15 15.48 M 494.35 M
BHP BHP Billiton Ltd ADR 26.9237 204.61 B 0.6318 2.4 4.22 M 113.61 M
DIS Walt Disney Company 25.6088 204.15 B 1.1694 4.78 29.08 M 744.83 M
TD Toronto Dominion Bank 16.0355 202.17 B 0.1213 0.76 1.63 M 26.14 M
TTE Totalenergies Se ADR 15.5461 196.61 B 0.6479 4.35 3.5 M 54.34 M
MCD McDonald's Corporation 40.4968 193.63 B 0.8981 2.27 9.69 M 392.51 M
BLK Blackrock Inc 152.7772 187.87 B 1.2125 0.8 126.9 K 19.39 M
UNP Union Pacific Corp 22.3131 180.72 B 0.3687 1.68 5.89 M 131.36 M
WELL Welltower Inc 21.5032 179.68 B 0.1545 0.72 1.32 M 28.37 M
NVO Novo Nordisk A/S ADR 10.4912 179.24 B 0.0975 0.94 228.56 K 2.4 M
CRM Salesforce.com Inc 16.2933 179.06 B 0.7958 5.14 9.56 M 155.79 M
NEE Nextera Energy 8.5573 178.88 B 0.0586 0.69 7.94 M 67.95 M
SAN Banco Santander ADR 6.5018 174.89 B 0.0862 1.34 2.04 M 13.24 M
COP ConocoPhillips 23.0381 168.26 B 0.266 1.17 12.83 M 295.67 M
BUD Anheuser-Busch Inbev S.A. ADR 36.9855 165.11 B 1.4715 4.14 564.1 K 20.86 M
SCHW The Charles Schwab Corp 14.7882 158.61 B 0.1783 1.22 11.7 M 172.99 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 3.4733 152.85 B 0.0295 0.86 302.6 K 1.05 M
TJX TJX Companies 7.8677 149.57 B 0.0505 0.65 13.81 M 108.63 M
SCCO Southern Copper Corp 17.5415 143.53 B 0.3296 1.91 2.29 M 40.1 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 7.419 142.56 B 0.12 1.64 1.1 M 8.18 M
LMT Lockheed Martin Corp 45.6817 139.55 B 1.183 2.66 3.11 M 141.85 M
BA Boeing Company 39.4917 135.94 B 0.3117 0.8 3.55 M 140.01 M
SPGI S&P Global Inc 23.6013 135.82 B 0.2584 1.11 3.79 M 89.45 M
RIO Rio Tinto Plc ADR 19.7806 135.45 B 0.6827 3.57 4.42 M 87.34 M
HDB Hdfc Bank Ltd ADR 5.1054 132.25 B 0.1399 2.82 9.38 M 47.87 M
BTI British American Tobacco Industries ADR 12.8328 131.15 B 0.0905 0.71 118.6 K 1.52 M
MO Altria Group 7.7411 129.62 B 0.0965 1.26 14.63 M 113.28 M
LOW Lowe's Companies 16.2397 127.62 B 0.2824 1.77 17.59 M 285.58 M
PLD Prologis Inc 14.6227 124.99 B 0.2802 1.95 1.71 M 25.04 M
MCK Mckesson Corp 56.5712 124.35 B 0.3346 0.59 1.22 M 69.07 M
IBN Icici Bank Ltd ADR 5.8374 123.47 B 0.0495 0.86 14.47 M 84.48 M
BMO Bank of Montreal 24.075 120.2 B 0.1673 0.7 524.4 K 12.62 M
BP BP Plc ADR 24.3622 118.02 B 0.4509 1.89 3.75 M 91.39 M
NEM Newmont Mining Corp 35.861 117.05 B 0.9494 2.72 8.74 M 313.59 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 12.2037 116.64 B 0.2189 1.83 10.19 M 124.32 M
COF Capital One Financial Corp 30.1641 116.46 B 0.3343 1.12 5.13 M 154.62 M
CVS CVS Corp 20.3017 114.88 B 0.3893 1.96 18.32 M 371.94 M
BNS Bank of Nova Scotia 21.1232 112.94 B 0.2517 1.21 390.7 K 8.25 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 21.4454 108.38 B 0.4073 1.94 5.4 M 115.79 M
ENB Enbridge Inc 9.1968 107.23 B 0.1493 1.65 336 K 3.09 M
CM Canadian Imperial Bank of Commerce 12.5591 105.36 B 0.0662 0.53 710 K 8.92 M
GLW Corning Inc 11.2786 102.94 B 0.1423 1.28 14.34 M 161.72 M
CNQ Canadian Natural Resources 8.9354 101.24 B 0.1406 1.6 8.96 M 80.09 M
EQNR Equinor ASA ADR 11.3661 101.21 B 0.202 1.81 661.6 K 7.52 M
ICE Intercontinental Exchange 18.5227 99.4 B 0.1195 0.65 2.72 M 50.43 M
GD General Dynamics Corp 46.2316 98.11 B 0.6558 1.44 1.26 M 58.12 M
WM Waste Management 21.2006 97.07 B 0.1383 0.66 2.39 M 50.61 M
ING ING Groep N.V. ADR 8.1507 93.84 B 0.0822 1.02 3.15 M 25.64 M
EMR Emerson Electric Company 26.8878 93.49 B 0.2832 1.06 3.03 M 81.5 M
BN Brookfield Corporation 3.2983 92.96 B 0.0219 0.67 7.61 M 25.11 M
TT Trane Technologies Plc 17.7927 92.82 B 0.3909 2.25 10.33 M 183.87 M
PWR Quanta Services 20.2521 91.33 B 0.1083 0.54 3.5 M 70.82 M
AEM Agnico-Eagle Mines Ltd 46.4204 90.19 B 0.7047 1.54 3.29 M 152.9 M
KKR KKR & Co. LP 5.129 89.77 B 0.068 1.34 10.1 K 51.8 K
SPG Simon Property Group 33.7651 88.68 B 0.2709 0.81 2.53 M 85.44 M
AMT American Tower Corp 28.7804 88.02 B 0.2533 0.89 1.44 M 41.33 M
MSI Motorola Solutions 27.6731 87.69 B 0.1891 0.69 4.9 M 135.6 M
WMB Williams Companies 7.3106 86.81 B 0.0765 1.06 4.99 M 36.5 M
FCX Freeport-Mcmoran Inc 29.2564 86.81 B 0.147 0.5 22.63 M 662 M
JCI Johnson Controls Intl 8.3693 86.35 B 0.2132 2.61 3.15 M 26.38 M
RCL Royal Caribbean Cruises Ltd 18.9912 86.12 B 0.6489 3.54 4.67 M 88.62 M
ECL Ecolab Inc 37.9228 85.38 B 0.3221 0.86 1.11 M 42.04 M
SHW Sherwin-Williams Company 16.8224 84.89 B 0.2038 1.23 2.96 M 49.81 M
NGG National Grid Transco Plc ADR 18.4457 84.05 B 0.4278 2.37 135.84 K 2.51 M
CP Canadian Pacific Railway 8.201 82.26 B 0.1058 1.31 1.93 M 15.84 M
ITW Illinois Tool Works Inc 33.0238 81.49 B 0.4382 1.34 1.91 M 63.12 M
ITUB Itau Unibanco Banco Holding S.A. ADR 3.1568 81.23 B 0.1116 3.66 33.08 M 104.44 M
E Eni S.P.A. ADR 18.9191 80.78 B 0.2885 1.55 711.1 K 13.45 M
EPD Enterprise Products Partners LP 5.1002 80.66 B 0.0349 0.69 1.76 M 9 M
SU Suncor Energy Inc 20.8572 79.77 B 0.3749 1.83 8.16 M 170.17 M
CI Cigna Corp 27.6724 78.29 B 0.3347 1.22 2.06 M 56.97 M
NOC Northrop Grumman Corp 35.587 78.01 B 0.4249 1.21 2.51 M 89.24 M
CL Colgate-Palmolive Company 27.5997 77.82 B 0.3353 1.23 5.47 M 150.85 M
RSG Republic Services 19.3629 77.07 B 0.3307 1.74 2.57 M 49.68 M
CNI Canadian National Railway 20.125 76.63 B 0.3519 1.78 1.68 M 33.82 M
SLB Schlumberger N.V. 44.2701 75.14 B 0.6216 1.42 7.98 M 353.22 M
NSC Norfolk Southern Corp 35.6537 74.85 B 0.2829 0.8 4.38 M 156.29 M
FDX Fedex Corp 67.4956 74.78 B 0.9964 1.5 1.94 M 130.85 M
DLR Digital Realty Trust 24.6945 70.63 B 0.5991 2.49 771.5 K 19.05 M
URI United Rentals 8.639 70.53 B 0.2227 2.65 1.67 M 14.4 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ATX ATEX Resources Inc. 15.00 3.00 25 822 12.33 K
CJT Cargojet Inc 4.6406 0.7683 19.84 78.27 K 363.21 K
BCT Briacell Therapeutics Corp 74.8382 9.6565 14.81 76 5.69 K
BU Burcon Nutrascience Corp 147.2291 18.6931 14.54 5.29 K 778.69 K
SKE Skeena Resources Ltd 16.00 2.00 14.29 638 10.21 K
BOS Airboss America J 3.1419 0.3142 11.11 6.9 K 21.69 K
PXT Parex Resources Inc 3.239 0.3239 11.11 189.07 K 612.4 K
IMG Iamgold Corp 18.0112 1.3183 7.9 3.76 M 67.77 M
ESM Euro Sun Mining Inc 6.4482 0.4541 7.58 21.19 K 136.64 K
FLNT Flint Corp 12.00 0.80 7.14 7.15 K 85.8 K
TAL Petrotal Corp 121.8674 7.1686 6.25 2.71 K 330.26 K
ALS Altius Minerals Corp 6.2656 0.3676 6.23 230.6 K 1.44 M
AGI Alamos Gold Inc Cls A 9.1621 0.4791 5.52 713.18 K 6.53 M
MRD Melcor Dev 5.6644 0.269 4.99 28.91 K 163.79 K
CSU Constellation Software Inc 23.8531 1.111 4.89 1.71 K 40.74 K
ITH International Tower Hill Mines Ltd 6.50 0.30 4.84 274.4 K 1.78 M
AG First Majestic Silver Corp 3.3845 0.148 4.57 344.35 K 1.17 M
USA Americas Silver Corp 20.70 0.90 4.55 6.3 K 130.47 K
SNDY Sunday Lake Gold Corp. 4.60 0.20 4.55 8.28 K 38.06 K
BPO-PW Brookfield Office Properties Inc Pref W 5.4861 0.2313 4.4 1.5 K 8.23 K
FNV Franco-Nevada Corp 23.9994 0.9862 4.29 433.6 K 10.41 M
EIF Exchange Income Corp 4.2072 0.146 3.59 96 K 403.89 K
TRZ Transat At Inc 15.60 0.50 3.31 163.68 K 2.55 M
JAG Jaguar Mining Inc 9324.2676 296.7939 3.29 399.14 K 3.72 B
TCW Trican Well 7.8893 0.247 3.23 419.51 K 3.31 M
LIF Labrador Iron Ore Royalty Corp 4.7714 0.1441 3.11 46.33 K 221.04 K
EDR Endeavour Silver Corp 3.0819 0.0909 3.04 151.72 K 467.58 K
BBD-A Bombardier Inc 116.50 3.25 2.87 21.64 K 2.52 M
HPS-A Hammond Power Solutions Inc 5.8818 0.157 2.74 17.25 K 101.48 K
FTT Finning Intl 10.1246 0.2612 2.65 661.77 K 6.7 M
BBD-B Bombardier Inc Series B 103.2415 2.6585 2.64 128.47 K 13.26 M
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 5.7777 0.1473 2.62 12.58 K 72.71 K
SEA Seabridge Gold Inc 19.5548 0.4831 2.53 22.23 K 434.61 K
PAAS Pan American Silver Corp 19.3406 0.4519 2.39 334.22 K 6.46 M
AIM Aimia Inc 9.0562 0.2077 2.35 2.58 M 23.39 M
CG Centerra Gold Inc 4.1265 0.0944 2.34 84.4 K 348.28 K
ELD Eldorado Gold 66.9684 1.4423 2.2 2.21 M 148.01 M
FM First Quantum Minerals Ltd 13.4461 0.2804 2.13 2.34 M 31.43 M
K Kinross Gold Corp 17.5242 0.3465 2.02 3.44 M 60.22 M
PGIC Premium Global Income Split Corp 72.937 1.4182 1.98 1.47 K 106.93 K
GBT Bmtc Group Inc 9.478 0.1788 1.92 2.41 K 22.88 K
ABX Barrick Mining Corp 33.1184 0.6242 1.92 3.13 M 103.82 M
KEY Keyera Corp 3.9771 0.0711 1.82 457.11 K 1.82 M
S Sherritt Intl Rv 5.9478 0.1038 1.78 3.95 M 23.51 M
WPM Wheaton Precious Metals Corp 13.1011 0.2206 1.71 2.62 M 34.27 M
PD Precision Drilling Corp 145.00 2.40 1.68 428.03 K 62.06 M
HBM Hudbay Minerals Inc 14.6866 0.2386 1.65 1.48 M 21.75 M
BN-PC Brookfield Corporation 5.7049 0.0891 1.59 9.3 K 53.06 K
MXG Maxim Power Corp 3.4819 0.0542 1.58 9.1 K 31.69 K
DOL Dollarama Inc 3.0153 0.0468 1.58 273 K 823.18 K
FTS-PF Fortis 1St Cum Red Srs F Prf 9.1026 0.1375 1.53 400 3.64 K
MTL Mullen Group Ltd 7.4631 0.1105 1.5 50.2 K 374.65 K
EDV Endeavour Mining Corp 16.6572 0.2461 1.5 56.4 K 939.47 K
OBE Obsidian Energy Ltd 131.39 1.89 1.46 1.18 M 155.27 M
WPK Winpak Ltd 6.2194 0.0893 1.46 1.2 K 7.46 K
MRE Martinrea International Inc 6.3295 0.0898 1.44 39.58 K 250.52 K
BCE-PZ Bce Inc Pref Z 7.1231 0.1003 1.43 4.2 K 29.92 K
TECK-A Teck Resources Limited 25.5598 0.3545 1.41 2.55 K 65.18 K
TECK-B Teck Resources Limited 25.0823 0.3446 1.39 2.78 M 69.68 M
CCS-PC Co Operaters Gen Insur C Cl E Prf 7.4905 0.0999 1.35 1.31 K 9.85 K
AEM Agnico Eagle Mines Ltd 48.2046 0.6201 1.3 870.54 K 41.96 M
SLF-PC Sun Life Financial Sr 3 Prf 8.0546 0.1012 1.27 15.91 K 128.15 K
WTE Westshore Terminals Investment Corp 5.7468 0.072 1.27 115.53 K 663.93 K
SU Suncor Energy Inc 21.9478 0.2677 1.23 4.36 M 95.59 M
WJX Wajax Corp 6.5612 0.0791 1.22 21.85 K 143.38 K
VNP 5N Plus Inc 5.29 0.06 1.15 76.2 K 403.1 K
CNR Canadian National Railway Co. 21.1568 0.2335 1.12 920.4 K 19.47 M
CU Canadian Utilities Ltd Cl A NV 10.654 0.1156 1.1 395.94 K 4.22 M
LNR Linamar Corp 12.5823 0.1328 1.07 421.65 K 5.31 M
BNE Bonterra Energy Corp 16.2772 0.1705 1.06 23.44 K 381.57 K
OGD Orbit Garant Drilling Inc 3.85 0.04 1.05 38.6 K 148.61 K
CNQ Canadian Natural Resources Ltd. 9.8011 0.0992 1.02 3.55 M 34.84 M
PWF-PG Power Financial Corp Pref G 9.3584 0.094 1.01 3.03 K 28.36 K
RCI-B Rogers Communications Inc 17.6509 0.1732 0.99 1.56 M 27.48 M
MTY Mty Food Group Inc 7.3961 0.072 0.98 1.56 K 11.54 K
CCL-B CCL Industries Inc 4.2145 0.041 0.98 263.95 K 1.11 M
AP-UN Allied Properties Real Estate Investment Trust 7.01 0.0674 0.97 134.4 K 942.14 K
WCN Waste Connections Inc 15.5845 0.1496 0.97 286.59 K 4.47 M
CP Canadian Pacific Kansas City Ltd 8.6123 0.0755 0.88 1.32 M 11.36 M
BCE-PS Bce Inc Pref S 7.5327 0.065 0.87 6.5 K 48.96 K
X TMX Group Ltd 3.6046 0.0311 0.87 1.23 M 4.42 M
ENB Enbridge Inc 9.5204 0.0815 0.86 1.5 M 14.28 M
ACO-X ATCO Ltd 13.2195 0.1103 0.84 95.03 K 1.26 M
PBH Premium Brands Holdings Corp 5.4598 0.0451 0.83 37.38 K 204.11 K
BHC Bausch Health Companies Inc 13.7344 0.1128 0.83 508.05 K 6.98 M
CAE Cae Inc 7.2803 0.0588 0.81 321.74 K 2.34 M
CEF-U Sprott Physical Gold and Silver Trust 13.7623 0.1097 0.8 105.8 K 1.46 M
DXT Dexterra Group Inc 3.1983 0.0234 0.74 3.66 K 11.71 K
ATS Ats Corp 6.90 0.05 0.73 137 K 945.3 K
TRI-PB Thomson Reuters Corp Sr B Prf 9.7578 0.0692 0.71 32.6 K 318.1 K
CYB Cymbria Corp Cl A 12.85 0.09 0.71 4.3 K 55.26 K
RY Royal Bank of Canada 30.608 0.212 0.7 1.88 M 57.43 M
LUN Lundin Mining Corp 3.4239 0.0235 0.69 1.9 M 6.5 M
SAP Saputo Inc 10.5513 0.0693 0.66 539.4 K 5.69 M
WN-PD George Weston 5.20 Ser Iv Prf 8.2252 0.0518 0.63 7.06 K 58.07 K
RCI-A Rogers Communications Inc 18.5936 0.1116 0.6 1.29 K 23.99 K
BCE-PA BCE Inc Pref AA 7.3778 0.0441 0.6 11.86 K 87.47 K
BN-PM Brookfield Corporation 7.0015 0.0391 0.56 5.92 K 41.41 K
NG Novagold Res Inc 4.4397 0.0242 0.55 135.23 K 600.36 K
PWF-PH Power Financial Corp Pref H 9.364 0.0496 0.53 2.35 K 22.01 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 3.1297 252.53 B 0.0417 1.35 42 K 131.45 K
BYDDY BYD Company Limited 96.00 77.5 B 2.00 2.13 12.12 K 1.16 M
MBGAF Mercedes-Benz Group AG 34.30 42.77 B 0.5699 1.69 320.7 K 11 M
BRDCY Bridgestone Corporation 4.6656 33.02 B 0.0457 0.99 18.37 K 85.73 K
LNWO Light & Wonder, Inc. 16.03 6.2 B 0.13 0.82 561.9 K 9.01 M
GAMI GAMCO Investors Inc 19.0892 536.94 M 0.25 1.33 68.52 K 1.31 M
NTPIF Nam Tai Property Inc. 5.50 262.33 M 0.11 2.04 73.96 K 406.8 K
LCU Lion Copper Corp. Common Shares 28.89 70.29 M 0.54 1.9 5.06 K 146.07 K
NPHC Nutra Pharma Corp 18.60 1.43 M 0.40 2.2 5.96 K 110.84 K
EARI Entertainment Arts Research Inc 58.00 1.11 M 7.00 13.73 850 49.3 K
NEOM NeoMedia Technologies Inc 21.45 508.84 K 0.75 3.62 4.46 K 95.56 K
TGHI Touchpoint Group Holdings Inc 6428.5718 344.25 K 1714.2856 36.36 10 64.29 K
KALY Kali Inc 56.25 101.82 K 34.125 154.24 1.4 K 78.47 K
PJET Priority Aviation Inc 645.00 98.01 K 50.00 8.4 69 44.51 K
ERGO Entia Biosciences Inc 3.80 77.42 K 0.20 5.56 42.14 K 160.13 K
USRM U.S. Stem Cell Inc 920.00 64.15 K 70.00 8.24 6 5.52 K
GRLF Green Leaf Innovations Inc 6.25 52.27 K 0.25 4.17 1.93 M 12.07 M
VALV Shengkai Innovations Inc 9.20 42.98 K 0.20 2.22 2.5 K 23 K
ERINQ Erin Energy Corporation 13.7013 21.53 K 0.8378 6.51 114.92 K 1.57 M
WNBD Winning Brands Corporation 4.70 20.99 K 0.20 4.44 16.59 K 77.96 K
EBWK Enigma-Bulwark Ltd. 17.40 13.66 K 0.30 1.75 1.98 K 34.47 K
CDVIQ Cal Dive International Inc 7.65 9.86 K 0.04 0.53 1.94 M 14.82 M
CGLO Hash Labs Inc 13.60 7.64 K 1.60 13.33 24.93 M 338.99 M
CGIP Celadon Group Inc 9.181 5.66 K 0.087 0.96 318.25 K 2.92 M
STTO SITO Mobile Ltd. 6.90 5.13 K 1.40 25.45 10.1 K 69.72 K
LITH US Lithium Corp 4.90 940 0.10 2.08 3.65 K 17.89 K
DOMR Dominion Resources Black Warrior Trust 9.3752 785 0.0731 0.79 11.61 K 108.82 K
SPDC Speed Commerce Inc 41.60 603 2.24 5.69 11.37 K 473.12 K
CALIQ China Auto Logistics Inc. 27.5999 484 2.3346 9.24 21.02 K 580.04 K
SYNE Synthesis Energy Systems Inc 58.88 157 1.28 2.22 1.36 K 79.9 K
PEHD Perigee Holdings Inc. 540.00 130 48.00 9.76 34 18.36 K
CCTL Coin Citadel 13.00 37 2.40 22.64 194 2.52 K
ESNC EnSync Inc 5.35 1 0.15 2.88 6.6 K 35.31 K
ONCI On4 Communications Inc 81000.00 20250.00 33.33 18 1.46 M
ASFX American Scientific Resources Incorporated 4.80 0.14 3 14.64 M 70.3 M
HDYNQ Hyperdynamics Corporation 9.20 0.24 2.68 32.62 K 300.1 K
NKRSF Niko Resources Ltd 79.6387 1.6079 2.06 4.27 K 340.06 K
ESINQ ITT Educational Services Inc 93.30 0.68 0.73 708.07 K 66.06 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 280.00 6.09 M 10.00 3.7 158 44.24 K
AZR Azarga Metals Corp 122.50 367.62 K 5.00 4.26 66.5 K 8.15 M
RMO Rainy Mountain Royalty Corp 6.00 2.00 50 100 600
QGR Q-Gold Resources Ltd 57.60 19.20 50 2.66 K 152.99 K
FTJ Fort St. James Nickel Corp 7.00 2.20 45.83 1.27 K 8.88 K
ATOM Atomic Minerals Corp 22.4999 6.2999 38.89 255 5.74 K
DEC Decade Resources Ltd 12.50 3.25 35.14 69.43 K 867.85 K
CPAU CopAur Minerals Inc 39.00 10.00 34.48 120 4.68 K
STRM Storm Exploration Inc. 42.2399 9.12 27.54 8 337.92
LIB LibertyStream Infrastructure Partners Inc. 18.7499 3.75 25 480 9 K
KEEK Personas Social Incorporated 150.00 30.00 25 2 300
BTR Bonterra Resources Inc 42.00 7.00 20 178 7.48 K
NTH Nord Precious Metals Mining Inc. 18.3888 2.627 16.67 10.33 K 189.99 K
CTH CoTec Holdings Corp. 790.00 110.00 16.18 2 1.58 K
LUCA Luca Mining Corp. 10.24 1.28 14.29 354 3.62 K
MKR Melkior Resources Inc 3.05 0.35 12.96 1.36 M 4.14 M
CDA Canuc Resources Corporation 18.00 2.00 12.5 294 5.29 K
BEW BeWhere Holdings Inc 4.7285 0.5253 12.5 514 2.43 K
LMS Less Mess Storage Inc. 7.40 0.80 12.12 1.04 K 7.67 K
GAMA Gamma Resources Ltd. 5.32 0.56 11.76 6.46 K 34.39 K
UCU Ucore Rare Metals Inc 5.50 0.55 11.11 325 K 1.79 M
XIM Ximen Mining Corp 6.875 0.625 10 237 K 1.63 M
NVT Nortec Minerals Corp 3.30 0.30 10 2.5 K 8.25 K
FMM Full Metal Minerals Ltd 3.9836 0.2987 8.11 15.11 K 60.2 K
VVTM VVT Med Inc. 1028.0374 70.0934 7.32 14 14.39 K
SLG PetroTal Corp 22.583 1.3284 6.25 270.95 K 6.12 M
POND Pond Technologies Holdings Inc 7.6389 0.4167 5.77 1 K 7.64 K
PX Pelangio Exploration Inc 6.20 0.30 5.08 29.04 K 180.05 K
GBU Gabriel Resources Ltd 33.20 1.60 5.06 1.57 M 52.01 M
MRZL Mont Royal Resources Limited. 15.3846 0.6993 4.76 4.8 K 73.86 K
CTN Centurion Minerals Ltd 244.7995 9.60 4.08 73 17.87 K
GORO Goldgroup Mining Inc. 29.64 1.14 4 1.56 K 46.18 K
BQE BQE Water Inc 137.00 5.00 3.79 105.12 K 14.4 M
CKG Chesapeake Gold Corp 5.48 0.20 3.79 18.93 K 103.73 K
BARU Baru Gold Corp 19.6812 0.6854 3.61 98.07 K 1.93 M
HAY Hayasa Metals Inc. 55.80 1.80 3.33 81 4.52 K
WEC Winchester Equity Corporation 13.00 0.40 3.17 3.92 K 51.02 K
SC-H Serrano Resources Ltd 17.00 0.50 3.03 671 11.41 K
PKT Parkit Enterprise Inc 3.80 0.10 2.7 40.71 K 154.7 K
NEXG NeXGold Mining Corp 5.16 0.12 2.38 2.78 K 14.36 K
MAX Max Resource Corp 57.60 1.20 2.13 279 16.07 K
MVI-H Monitor Ventures Inc 7.875 0.125 1.61 1.06 K 8.32 K
ZC Zimtu Capital Corp 6.70 0.10 1.52 2.76 K 18.49 K
© 2026 - CastFwd Corp.