Gainer Valuations for 16 December 2009 from 00:00:00 until 23:59:59

Gainer Valuations for 16 December 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 27.3623 60.13 B 0.5597 2.09 172.8 K 4.73 M
GSAT Globalstar 14.25 11.17 B 0.15 1.06 40.69 K 579.79 K
SEB Seaboard Corporation 1183.9529 3.55 B 48.9077 4.31 1.9 K 2.25 M
NOG Northern Oil and Gas 87.1001 2.64 B 3.3189 3.96 47.6 K 4.15 M
TGB Taseko Mines Ltd 4.30 2.56 B 0.11 2.63 2.57 M 11.07 M
NG Novagold Resources Inc 4.9362 2.53 B 0.0904 1.87 1.89 M 9.32 M
CET Central Securities Corp 7.0802 1.68 B 0.069 0.98 19.3 K 136.65 K
TMP Tompkinstrustco 21.5807 1.44 B 0.1504 0.7 16.72 K 360.83 K
REPX Riley Exploration Permian Inc 44.8679 976.66 M 2.4463 5.77 3.54 K 158.65 K
OBE Obsidian Energy Ltd 81.31 640.19 M 1.3867 1.74 315.41 K 25.65 M
GORO Gold Resource Corp 7.1036 554.41 M 0.1045 1.49 92.63 K 658.03 K
THM International Tower Hill Mines Ltd 7.0954 400.81 M 0.2755 4.04 317.3 K 2.25 M
IDR Idaho Strategic Resources 3.78 299.75 M 0.14 3.85 179 676.62
TRX Tanzanian Royalty Exploration Corp 3.66 292.96 M 0.13 3.68 185.69 K 679.63 K
ACU Acme United Corp 6.5282 269.21 M 0.1141 1.78 1.2 K 7.83 K
NBH Neuberger Berman Intermediate Fund Inc 5.5468 268.02 M 0.0492 0.89 44.5 K 246.83 K
GENC Gencor Industries IN 4.82 258.27 M 0.0733 1.54 4.5 K 21.69 K
ELLO Ellomay Capital Ltd 5.8386 252.16 M 0.1459 2.56 950 5.55 K
BKTI Bk Technologies Inc 13.3548 252.1 M 0.9567 7.72 120.25 K 1.61 M
LCTX Lineage Cell Therapeutics Inc 3.7758 250.45 M 0.1888 5.26 109.57 K 413.73 K
PED Pedevco Corp 3696.00 173.46 M 336.00 10 1 3.7 K
ESP Espey Mfg. & Electronics 9.119 145.6 M 0.072 0.8 3.6 K 32.83 K
SIF Sifco Industries 14.6651 126.01 M 0.1334 0.92 3.6 K 52.79 K
CATX Perspective Therapeutics Inc 7.80 96.16 M 0.30 4 7.35 K 57.33 K
IOR Income Opportunity Realty Trust 6.365 74.21 M 0.165 2.66 300 1.91 K
WYY Widepoint Corp 7.90 60.29 M 0.50 6.76 2.98 K 23.52 K
WWR Westwater Resources 4920.6001 49.75 M 60.6001 1.25 19 93.49 K
FSP Franklin Street Properties 5.4233 43.84 M 0.1168 2.2 1.01 M 5.48 M
AGIG AGIG 688.1662 36 M 34.5317 5.28 463 318.62 K
COHN Cohen & CO Inc 20.2699 30.74 M 2.1829 12.07 5.29 K 107.33 K
CPHI China Pharma Holdings 366.00 24.08 M 2.50 0.69 290 106.14 K
REED Reed's, Inc. 409.1842 24.07 M 34.579 9.23 173 70.79 K
MXC Mexco Energy Corp 8.751 23.15 M 0.4458 5.37 4.4 K 38.5 K
CVM Cel-Sci Corp 8175.00 20.93 M 150.00 1.87 321 2.62 M
OPTT Ocean Power Tech Inc 1868.00 6.16 M 14.00 0.76 89.29 K 166.79 M
GBR New Concept Energy Inc 4.11 4.06 M 0.10 2.49 1.1 K 4.52 K
TPHS Trinity Pl Hlds Inc 7.18 1.93 M 0.0896 1.26 5.09 K 36.56 K
ENSV Enservco Corpporation 4.65 29.09 K 0.186 4.17 2.1 K 9.74 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 41.85 97.61 M 2.70 6.9 1.99 K 83.2 K
LINE Linear Minerals Corp. 111.15 30.875 38.46 115 12.78 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 72.66 621.72 B 1.97 2.79 298.38 K 21.68 M
SI Silver 17.693 1.03 B 0.238 1.36 24.29 K 429.76 K
CC Cocoa 3498.00 143.00 4.26 14.64 K 51.22 M
CL Crude Oil 72.66 1.97 2.79 298.38 K 21.68 M
BZ Brent Crude 73.55 1.50 2.08 19.33 K 1.42 M
HG Copper 3.198 0.0645 2.06 49 156.7
ZL Soybean Oil 41.10 0.68 1.68 3.78 K 155.4 K
GC Gold 1135.50 13.10 1.17 205 232.78 K
KC Coffee 148.20 1.00 0.68 37 5.48 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GOOGL Alphabet Inc Class A 14.8364 3.67 T 0.1148 0.78 112.26 M 1.67 B
GOOG Alphabet Inc Class C 14.767 3.63 T 0.1142 0.78 112.8 M 1.67 B
AMD Advanced Micro Devices 9.15 959.94 B 0.33 3.74 43.16 M 394.93 M
ASML ASML Holding N.V. ADR 31.4767 577.02 B 0.4205 1.35 443.89 K 13.97 M
TXN Texas Instruments 16.6587 285.68 B 0.0912 0.55 14.33 M 238.7 M
KLAC K L A-Tencor Corp 20.6024 204.96 B 0.1807 0.88 2.76 M 56.9 M
ADI Analog Devices 21.1474 198.33 B 0.1654 0.79 3.64 M 76.88 M
TMUS T-Mobile US 12.2522 181.17 B 0.5417 4.63 4.61 M 56.47 M
ISRG Intuitive Surg Inc 32.6911 155.4 B 0.2334 0.72 3 M 98.2 M
MRVL Marvell Technology Inc 16.6441 147.97 B 0.6899 4.32 18.14 M 301.89 M
VRTX Vertex Pharmaceutic 42.51 137.57 B 0.95 2.29 2.83 M 120.18 M
STX Seagate Technology 8.9194 125.14 B 0.4444 5.24 13.21 M 117.79 M
BKNG Booking Holdings Inc 8.6975 119.88 B 0.1252 1.46 20.64 M 179.54 M
WDC Western Digital Cp 24.7384 116.49 B 0.9376 3.94 5.88 M 145.36 M
SNY Sanofi-Aventis S.A. ADR 20.4794 116.12 B 0.2873 1.42 1.46 M 29.93 M
REGN Regeneron Pharmaceuticals 20.6406 98.4 B 0.5563 2.77 624.8 K 12.9 M
ADBE Adobe Systems Inc 37.86 92.84 B 1.50 4.13 15.62 M 591.35 M
CDNS Cadence Design Systems, Inc. 5.91 91.46 B 0.15 2.6 4.88 M 28.83 M
MNST Monster Beverage Cp 3.0275 89.27 B 0.0817 2.77 15.64 M 47.35 M
MDLZ Mondelez Intl Inc 18.1954 84.25 B 0.2145 1.19 9.95 M 181.01 M
NTES Netease Inc ADR 5.8418 78.52 B 0.0947 1.65 5.24 M 30.6 M
MELI MercadoLibre Inc 47.3646 74.78 B 0.2907 0.62 668.51 K 31.66 M
MPWR Monolithic Power Sys 20.4718 70.59 B 0.1538 0.76 372.9 K 7.63 M
FAST Fastenal Company 3.2909 63.73 B 0.0314 0.96 10.22 M 33.63 M
NDAQ Nasdaq Inc 5.2567 60.73 B 0.1206 2.35 6.48 M 34.08 M
GRMN Garmin Ltd 18.0252 55.15 B 0.21 1.18 1.36 M 24.6 M
EBAY Ebay Inc 8.545 52.74 B 0.168 2.01 32.12 M 274.5 M
CCEP Coca-Cola Europacific Partners Plc 5.773 51.32 B 0.0317 0.55 3.42 M 19.75 M
TRI Thomson Reuters Corporation Common Shares 19.866 47.36 B 0.2088 1.06 386.2 K 7.67 M
ROP Roper Industries 49.9889 47.33 B 1.5985 3.3 1.42 M 71.19 M
TER Teradyne Inc 9.6244 41.18 B 0.1104 1.16 6.04 M 58.13 M
BIIB Biogen Inc 50.25 37.03 B 0.82 1.66 4.82 M 241.96 M
UAL United Airlines Holdings Inc 11.26 36.14 B 0.21 1.9 10.09 M 113.64 M
VOD Vodafone Grp Plc ADR 9.7885 35.89 B 0.1258 1.3 1.99 M 19.45 M
ERIC Ericsson ADR 5.472 34.38 B 0.0353 0.65 3.65 M 19.95 M
MCHP Microchip Technology 9.4116 33.71 B 0.098 1.05 6.86 M 64.59 M
NTRS Northern Trust Corp 32.3898 32.18 B 0.3837 1.2 2.59 M 84.01 M
EXPE Expedia Group Inc 34.1277 30.97 B 0.5147 1.53 1.11 M 37.8 M
WTW Weight Watchers International, Inc 50.1679 30.32 B 0.3438 0.69 222.57 K 11.17 M
FLEX Flextronics Intl Ltd 5.2371 28.86 B 0.08 1.55 5.88 M 30.79 M
ON On Semiconductor 8.45 28.7 B 0.07 0.84 7.89 M 66.66 M
CTSH Cognizant Tech Sol 19.3834 28.5 B 0.366 1.92 7.1 M 137.63 M
VRSN Verisign Inc 18.904 28.03 B 0.2181 1.17 2.96 M 56.01 M
TCOM Trip.com Group Ltd ADR 19.249 27.21 B 0.8161 4.43 3.09 M 59.46 M
VRSK Verisk Analytics Inc 28.9719 26.85 B 1.0392 3.72 1.57 M 45.56 M
BIDU Baidu Inc ADR 42.626 26.43 B 0.226 0.53 7.68 M 327.24 M
INSM Insmed Inc 7.50 25.9 B 0.18 2.46 359.77 K 2.7 M
FCNCA First Citizens Bancs 151.0433 25.76 B 2.1636 1.45 6.5 K 981.78 K
UTHR United Therapeutic 50.32 25.27 B 3.18 6.75 1.66 M 83.39 M
EXPD Expeditors Intl 28.2889 25.26 B 0.3993 1.43 2.49 M 70.52 M
AXON Axon Enterprise Inc 4.49 25.01 B 0.05 1.13 437.4 K 1.96 M
PFG Principal Financial Group Inc 14.0102 23.99 B 0.4141 3.05 2.73 M 38.28 M
ENTG Entegris Inc 4.7299 23.41 B 0.1437 3.13 628.68 K 2.97 M
TROW T Rowe Price Group 29.8879 23.09 B 0.999 3.46 3.16 M 94.39 M
PTC Ptc Inc 15.84 21.32 B 0.14 0.89 642.61 K 10.18 M
JBHT J B Hunt Transport 28.8748 21.22 B 0.1617 0.56 800.55 K 23.12 M
SWKS Skyworks Solutions 11.0309 21.17 B 0.3553 3.33 3.65 M 40.25 M
ALNY Alnylam Pharmaceuticals 16.95 20.98 B 0.12 0.71 256.3 K 4.34 M
WWD Woodward Inc 22.597 19.6 B 0.4459 2.01 323.73 K 7.32 M
SBAC SBA Communications 30.7426 19.48 B 0.4221 1.39 889.9 K 27.36 M
LNT Alliant Energy Corp 8.7455 18.95 B 0.0542 0.62 1.44 M 12.62 M
NDSN Nordson Corp 24.233 18.19 B 0.3645 1.53 552.8 K 13.4 M
EWBC East West Bancorp 10.9894 17.97 B 0.0724 0.66 536.78 K 5.9 M
TSEM Tower Semiconductor 14.85 17.92 B 0.15 1.02 3.66 K 54.35 K
HST Host Marriott Financial Trust 6.4079 17.73 B 0.174 2.79 26.68 M 170.96 M
EXEL Exelixis Inc 7.60 17.04 B 0.09 1.2 1.26 M 9.6 M
LAMR Lamar Advertis A 16.3803 16.21 B 0.2405 1.49 289.4 K 4.74 M
APA Apa Corp 73.9933 16.2 B 1.6427 2.27 3.6 M 266.62 M
NWS News Cp Cl B 13.6607 15.69 B 0.237 1.77 3.78 M 51.62 M
PAAS Pan Amer Silver Corp 19.1231 15.55 B 0.2075 1.1 1.07 M 20.54 M
JAZZ Jazz Pharma Plc 8.26 15.43 B 0.11 1.35 204.1 K 1.69 M
CHKP Check Point Software 33.73 15.06 B 0.42 1.26 2.02 M 68.25 M
ICLR Icon Plc 21.75 15.02 B 0.15 0.69 289.19 K 6.29 M
PNFP Pinnacle Finl Ptnrs 11.0385 15.01 B 0.1312 1.2 148.47 K 1.64 M
LOGI Logitech Int S.A. 11.471 14.27 B 0.1386 1.22 573.61 K 6.58 M
REG Regency Centers Corp 18.0946 14.16 B 0.1333 0.74 1.39 M 25.1 M
ERIE Erie Indemnity Company 24.4883 14.12 B 0.3893 1.62 83.7 K 2.05 M
SEIC Sei Investments Company 14.3319 12.92 B 0.2002 1.42 1.15 M 16.47 M
AKAM Akamai Technologies 25.53 12.44 B 0.50 2 3.5 M 89.25 M
JKHY Jack Henry & Assoc 18.8558 12.34 B 0.1784 0.96 426.5 K 8.04 M
TXRH Texas Roadhouse Inc 8.7178 12.21 B 0.0475 0.55 596.73 K 5.2 M
LULU Lululemon Athletica 13.96 12.1 B 0.09 0.65 842.89 K 11.77 M
ALGN Align Technology 17.98 11.77 B 0.19 1.07 336.5 K 6.05 M
SMTC Semtech Corp 16.94 11.15 B 0.09 0.53 324.98 K 5.51 M
BMRN Biomarin Pharmaceuticals 18.24 10.98 B 0.20 1.11 1.02 M 18.66 M
UHAL A M E R C O 4.7824 10.85 B 0.0666 1.41 145 K 693.45 K
WTFC Wintrust Financial Corp 24.1404 10.42 B 0.3467 1.46 245.8 K 5.93 M
MDGL Madrigal Pharmaceuticals Inc 192.15 9.88 B 2.45 1.29 2.33 K 448.29 K
VSAT Viasat Inc 30.93 9.81 B 0.51 1.68 110.44 K 3.42 M
HSIC Henry Schein Inc 20.2171 9.52 B 0.1529 0.76 984.47 K 19.9 M
DRS Leonardo DRS, Inc. Common Stock 5.1389 9.51 B 0.1186 2.36 100 513.89
MTCH Match Group Inc 5.0789 9.51 B 0.0607 1.21 7.57 M 38.45 M
AEIS Advanced Energy 12.0795 9.26 B 0.2451 2.07 334.8 K 4.04 M
BRKR Bruker Corp 11.208 9.19 B 0.4698 4.38 911.4 K 10.21 M
MORN Morningstar Inc 43.4519 9.13 B 0.3545 0.82 84.7 K 3.68 M
RMBS Rambus Inc 22.64 9.1 B 0.37 1.66 2.6 M 58.8 M
AAL American Airlines Group 4.5063 8.82 B 0.2357 5.52 8.1 M 36.52 M
WYNN Wynn Resorts Ltd 39.605 8.55 B 0.2863 0.73 2.08 M 82.19 M
DSGX Descartes Sys Group 5.78 8.17 B 0.31 5.67 75.23 K 434.86 K
TTMI TTM Technologies 11.42 8.04 B 0.39 3.54 409.45 K 4.68 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
JPM JP Morgan Chase & Company 27.4025 910.4 B 0.3312 1.22 43.57 M 1.19 B
V Visa Inc 19.3577 785.56 B 0.198 1.03 33.78 M 653.94 M
CVX Chevron Corp 40.6548 422.1 B 0.2715 0.67 12.17 M 494.76 M
UNH Unitedhealth Group Inc 25.123 363.01 B 0.6866 2.81 34.9 M 876.74 M
BAC Bank of America Corporation 11.7828 348.53 B 0.0694 0.59 166.37 M 1.96 B
HSBC HSBC Holdings Plc ADR 25.2625 304.63 B 0.2149 0.86 1.07 M 26.95 M
NVS Novartis Ag ADR 25.9819 302.65 B 0.1824 0.71 1.22 M 31.61 M
MS Morgan Stanley 21.2281 296.05 B 0.3429 1.64 13.07 M 277.43 M
RY Royal Bank of Canada 27.6152 280.54 B 0.2913 1.07 738.4 K 20.39 M
SHEL Royal Dutch Shell Plc ADR 59.57 279.28 B 0.50 0.85 1.53 M 91.11 M
SAP SAP Ag ADR 34.1855 270.15 B 0.6888 2.06 1.74 M 59.55 M
GS Goldman Sachs Group 123.8812 263.51 B 1.6893 1.38 8.64 M 1.07 B
BML-PH Bank of America Corporation 6.6883 258.48 B 0.038 0.57 31.91 K 213.4 K
WFC Wells Fargo & Company 16.8696 257.44 B 0.1175 0.7 87.44 M 1.48 B
TM Toyota Motor Corp Ltd 58.0448 246.97 B 0.6485 1.13 277 K 16.08 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 3.0193 244.81 B 0.2024 7.19 5.5 M 16.61 M
AXP American Express Company 32.6579 213.28 B 0.2453 0.76 9.69 M 316.32 M
BHP BHP Billiton Ltd ADR 27.3976 204.61 B 0.1543 0.57 3.24 M 88.73 M
DIS Walt Disney Company 27.5976 204.15 B 0.2128 0.78 11.94 M 329.52 M
TTE Totalenergies Se ADR 15.7169 196.61 B 0.1584 1.02 1.43 M 22.43 M
MCD McDonald's Corporation 40.1002 193.63 B 0.2699 0.68 5.65 M 226.45 M
BLK Blackrock Inc 154.2544 187.87 B 5.018 3.36 404.37 K 62.38 M
DE Deere & Company 39.8321 183.02 B 0.745 1.91 5.04 M 200.9 M
NVO Novo Nordisk A/S ADR 10.3729 179.24 B 0.0655 0.64 276.15 K 2.86 M
CRM Salesforce.com Inc 16.2071 179.06 B 0.175 1.09 5.83 M 94.57 M
SAN Banco Santander ADR 6.2732 174.89 B 0.1162 1.89 3.31 M 20.77 M
PFE Pfizer Inc 8.8028 164.33 B 0.0574 0.66 42.2 M 371.51 M
SCHW The Charles Schwab Corp 14.6423 158.61 B 0.5834 4.15 17.87 M 261.7 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 3.2864 152.85 B 0.4329 15.17 551.6 K 1.81 M
ACN Accenture Plc 30.6768 147.65 B 0.2933 0.97 4.64 M 142.4 M
SCCO Southern Copper Corp 16.9635 143.53 B 0.1014 0.6 2.23 M 37.82 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 7.0203 142.56 B 0.1354 1.97 476.14 K 3.34 M
UL Unilever Plc ADR 20.7388 142.19 B 0.1861 0.91 1.45 M 30.15 M
RIO Rio Tinto Plc ADR 19.6704 135.45 B 0.4558 2.37 3.65 M 71.8 M
PLD Prologis Inc 15.4274 124.99 B 0.3159 2.09 1.87 M 28.91 M
BMO Bank of Montreal 25.1624 120.2 B 0.2067 0.83 337 K 8.48 M
BP BP Plc ADR 23.8152 118.02 B 0.2547 1.08 4.3 M 102.5 M
CNQ Canadian Natural Resources 9.1025 101.24 B 0.2293 2.58 7.89 M 71.79 M
EQNR Equinor ASA ADR 11.1866 101.21 B 0.1122 1.01 808.4 K 9.04 M
ING ING Groep N.V. ADR 5.505 93.84 B 0.3341 6.46 9.83 M 54.12 M
BN Brookfield Corporation 3.4496 92.96 B 0.0609 1.8 2.71 M 9.34 M
ELV Elevance Health Inc 47.346 92.88 B 0.3574 0.76 11.59 M 548.93 M
PWR Quanta Services 20.5672 91.33 B 0.1575 0.77 2.63 M 54.05 M
AEM Agnico-Eagle Mines Ltd 46.114 90.19 B 0.5056 1.11 3.45 M 158.9 M
AMT American Tower Corp 30.0902 88.02 B 0.4559 1.54 2.89 M 86.85 M
MCO Moody's Corp 22.2023 87.34 B 0.7271 3.39 3.94 M 87.4 M
WMB Williams Companies 7.6162 86.81 B 0.066 0.87 3.6 M 27.44 M
FCX Freeport-Mcmoran Inc 28.4961 86.81 B 0.4878 1.74 18.35 M 522.98 M
RCL Royal Caribbean Cruises Ltd 22.088 86.12 B 0.7886 3.7 5.15 M 113.8 M
ECL Ecolab Inc 37.5386 85.38 B 0.2568 0.69 1.15 M 42.99 M
NGG National Grid Transco Plc ADR 19.1649 84.05 B 0.1074 0.56 99.66 K 1.91 M
CP Canadian Pacific Railway 9.0997 82.26 B 0.0521 0.58 1.92 M 17.46 M
EOG Eog Resources 33.2301 81.63 B 0.5378 1.65 5.72 M 190.17 M
EPD Enterprise Products Partners LP 5.5299 80.66 B 0.0594 1.09 2.35 M 13 M
SU Suncor Energy Inc 21.3587 79.77 B 0.4176 1.99 4.54 M 97 M
CI Cigna Corp 33.2901 78.29 B 0.6785 2.08 4.53 M 150.88 M
USB-PH U.S. Bancorp 11.9659 76.17 B 0.2615 2.23 23.41 K 280.11 K
BCS Barclays Plc ADR 11.0682 75.92 B 0.4115 3.86 1.94 M 21.46 M
SLB Schlumberger N.V. 43.0688 75.14 B 0.8746 2.07 7.31 M 314.85 M
DLR Digital Realty Trust 25.5843 70.63 B 0.4795 1.91 613.9 K 15.71 M
APD Air Products and Chemicals 60.2161 70.41 B 0.5174 0.87 989.44 K 59.58 M
GS-PA The Goldman Sachs Group Inc 9.7226 69.75 B 0.0582 0.6 90.81 K 882.88 K
RELX Relx Plc ADR 4.6438 69.48 B 0.1256 2.78 351.6 K 1.63 M
DB Deutsche Bank Ag 44.708 67.95 B 2.5063 5.94 1.52 M 68.08 M
TAK Takeda Pharmaceutical Co. Ltd ADR 9.5271 67.48 B 0.0863 0.91 15.34 K 146.18 K
TRP Tc Energy Corp 14.8395 67.23 B 0.1561 1.06 299.2 K 4.44 M
GS-PD The Goldman Sachs Group Inc 9.3361 66.88 B 0.0739 0.8 85.03 K 793.86 K
MS-PA Morgan Stanley 10.4843 66.67 B 0.0627 0.6 167.17 K 1.75 M
ALL Allstate Corp 19.9284 65.99 B 0.2151 1.09 3.89 M 77.57 M
AFL Aflac Inc 15.8781 62.7 B 0.1046 0.66 7 M 111.22 M
CMI Cummins Inc 31.9192 62.69 B 0.4505 1.43 1.92 M 61.21 M
CRH CRH Plc ADR 16.5946 62.48 B 0.1059 0.64 116.3 K 1.93 M
PSA Public Storage 43.5695 62.28 B 0.5495 1.28 1.2 M 52.13 M
WPM Wheaton Precious Metals 13.0178 59.86 B 0.3385 2.67 6.52 M 84.82 M
CTA-PB E. I. du Pont de Nemours and Company 36.9197 58.32 B 0.2666 0.73 26.5 K 978.37 K
DAL Delta Air Lines Inc 10.0397 56.94 B 0.6032 6.39 14.94 M 150.01 M
DEO Diageo Plc ADR 43.4185 55.61 B 0.227 0.53 923.3 K 40.09 M
HUM Humana Inc 38.2762 53.28 B 0.6025 1.6 3.77 M 144.35 M
AZO Autozone 157.99 52.34 B 1.08 0.69 466.8 K 73.75 M
DVN Devon Energy Corp 43.2396 50.85 B 0.9556 2.26 4.28 M 184.86 M
LHX L3Harris Technologies Inc 32.0399 50.62 B 0.4499 1.42 643.2 K 20.61 M
INFY Infosys Ltd ADR 3.8937 49.78 B 0.0801 2.1 16.81 M 65.45 M
TRI Thomson Reuters Corp 20.3049 48.67 B 0.2134 1.06 371.91 K 7.55 M
MT Arcelormittal ADR 73.9655 48.34 B 1.6016 2.21 2.29 M 169.72 M
F Ford Motor Company 4.8293 47.52 B 0.0509 1.07 71.46 M 345.1 M
HEI Heico Corp 7.7533 47.45 B 0.2094 2.78 284.67 K 2.21 M
VTR Ventas Inc 24.49 47.41 B 0.2483 1.02 1.53 M 37.51 M
MSCI MSCI Inc 29.3035 47.36 B 0.2371 0.82 551.8 K 16.17 M
STT State Street Corp 27.3458 47.26 B 0.2653 0.98 5.11 M 139.8 M
CTA-PA E. I. du Pont de Nemours and Company 30.2624 46.05 B 0.6237 2.1 950 28.75 K
AU Anglogold Ashanti Ltd ADR 34.5132 44.31 B 0.7426 2.2 2.03 M 69.99 M
WDS Woodside Energy Group Ltd 24.9778 42.39 B 1.0694 4.47 7.54 K 188.36 K
PRU Prudential Financial Inc 27.3731 41.99 B 0.9981 3.78 7.17 M 196.22 M
LYV Live Nation Entertainment 8.14 41.97 B 0.19 2.39 377.5 K 3.07 M
CIEN Ciena Corp 10.97 41.69 B 0.09 0.83 7 M 76.76 M
STM Stmicroelectronics N.V. ADR 6.0452 41.54 B 0.0898 1.51 1.63 M 9.86 M
KR Kroger Company 6.3201 41.23 B 0.1078 1.74 33.42 M 211.23 M
SLF Sun Life Financial Inc 14.0782 40.48 B 0.115 0.82 371.4 K 5.23 M
MET-PA MetLife Inc Preferred Stock Series A 9.4735 39.61 B 0.0561 0.6 53.04 K 502.46 K
DHI D.R. Horton 8.5591 39.21 B 0.3992 4.89 7.44 M 63.69 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ATX ATEX Resources Inc. 17.40 2.40 16 2.46 K 42.86 K
MARI Marimaca Copper Corp 10.00 1.25 14.29 13.13 K 131.32 K
TGO Terago Inc 4.99 0.49 10.89 200 998
AG First Majestic Silver Corp 4.4205 0.4144 10.34 1.01 M 4.45 M
HMMC Hemlo Mining Corp. 74.25 6.75 10 7 519.75
SKE Skeena Resources Ltd 26.00 2.00 8.33 721 18.75 K
AGI Alamos Gold Inc Cls A 11.2441 0.8592 8.27 1.8 M 20.22 M
AUMN Golden Minerals Company 8.00 0.60 8.11 1.6 K 12.8 K
STLR Stllr Gold Inc 3.72 0.24 6.9 144.92 K 539.1 K
SGY Surge Energy Inc 13.9211 0.8832 6.77 8.71 K 121.2 K
S Sherritt Intl Rv 5.5496 0.3377 6.48 1.38 M 7.65 M
WRG Western Energy Services Corp 792.00 48.00 6.45 52 41.18 K
PSI Pason Systems Inc 6.0355 0.3353 5.88 389.96 K 2.35 M
CRRX Carerx Corp 19.6793 0.9839 5.26 550 10.82 K
SII Sprott Inc 25.5209 1.2394 5.1 4.65 K 118.67 K
DSG Descartes Sys 6.14 0.29 4.96 85.8 K 526.83 K
WPK Winpak Ltd 6.2492 0.2904 4.87 54.66 K 341.56 K
USA Americas Silver Corp 20.10 0.90 4.69 17.48 K 351.29 K
AAV Advantage Oil & Gas Ltd 6.85 0.30 4.58 905.73 K 6.2 M
RUS Russel Metals 6.9514 0.3007 4.52 779.4 K 5.42 M
GIB-A CGI Inc 14.4976 0.6144 4.43 1.55 M 22.48 M
TKO Taseko Mines Ltd 4.59 0.19 4.32 927.9 K 4.26 M
ELD Eldorado Gold 70.2375 2.8364 4.21 4.31 M 302.74 M
GDL Goodfellow Inc 4.1265 0.1514 3.81 2 K 8.25 K
BOS Airboss America J 3.2676 0.1194 3.79 4.9 K 16.01 K
TVA-B TVA Group Inc 12.9564 0.4694 3.76 2.04 K 26.46 K
BPF-UN Boston Pizza Royalties Income Fund 3.4706 0.1254 3.75 33.36 K 115.79 K
ITH International Tower Hill Mines Ltd 7.91 0.28 3.67 420.2 K 3.32 M
LGD Liberty Gold Corp 17.20 0.60 3.61 40.75 K 700.83 K
MX Methanex Corp 15.0924 0.5209 3.57 406.2 K 6.13 M
IFP Interfor Corp 4.2727 0.1408 3.41 6.9 K 29.48 K
CSCI Cosciens Biopharma Inc 55800.00 1800.00 3.33 1 55.8 K
ELR Eastern Platinum Ltd 9.70 0.30 3.19 27.7 M 268.67 M
ATRL Atkinsrealis Group Inc 40.8521 1.2018 3.03 437.82 K 17.89 M
LUN Lundin Mining Corp 3.4789 0.1021 3.02 2.22 M 7.72 M
MXG Maxim Power Corp 3.3915 0.0995 3.02 3 K 10.17 K
HWX Headwater Exploration Inc 4.216 0.1224 2.99 206.9 K 872.29 K
GSY Goeasy Ltd 5.1839 0.1464 2.91 3.1 K 16.07 K
T Telus Corp 3.7446 0.1034 2.84 6.38 M 23.89 M
TOT Total Energy Services Inc 4.397 0.1173 2.74 127.94 K 562.57 K
CLS Celestica Inc Sv 9.07 0.24 2.72 557.3 K 5.05 M
CFW Calfrac Well Services Ltd 512.25 13.50 2.71 4.26 K 2.18 M
TXG Torex Gold Resources Inc 11.4507 0.2987 2.68 259.5 K 2.97 M
TXR Torex Resources Inc. 11.3936 0.2972 2.68 25.95 K 295.66 K
MRT-UN Morguard Real Estate Investment Trust 4.528 0.1176 2.67 40.68 K 184.18 K
OGD Orbit Garant Drilling Inc 3.90 0.10 2.63 1 K 3.9 K
CAE Cae Inc 7.289 0.1854 2.61 387.02 K 2.82 M
CUP-U Caribbean Utilities Company Ltd 3.4282 0.0868 2.6 2.3 K 7.88 K
FFH Fairfax Financial Holdings Ltd 263.7065 6.3107 2.45 43.94 K 11.59 M
CNQ Canadian Natural Resources Ltd. 10.0556 0.2364 2.41 6.68 M 67.18 M
DII-A Dorel Industries Inc Cl.A Mv (DII-A.TO 10.9605 0.2472 2.31 400 4.38 K
TCW Trican Well 8.3831 0.1867 2.28 267.32 K 2.24 M
WPM Wheaton Precious Metals Corp 13.6487 0.3024 2.27 1.53 M 20.83 M
IMO Imperial Oil 29.2029 0.6434 2.25 1.17 M 34.06 M
MRU Metro Inc 9.8678 0.2162 2.24 965.82 K 9.53 M
FCR-UN First Capital Real Estate Investment Trust 6.2397 0.1347 2.21 112.01 K 698.9 K
BTE Baytex Energy Corp 18.9129 0.3976 2.15 386.84 K 7.32 M
PIF Polaris Infrastructure Inc 3206.0452 67.1926 2.14 216 692.51 K
RCH Richelieu Hardware Ltd 6.1562 0.1288 2.14 8.13 K 50.07 K
CEF Sprott Physical Gold Silver Trust 14.9203 0.3084 2.11 54.38 K 811.32 K
XTD-PA TDb Split Corp Pref A 4.0432 0.0833 2.1 1 K 4.04 K
MEQ Mainstreet Eq J 9.3079 0.1895 2.08 5.3 K 49.33 K
CHR Chorus Aviation Inc 25.1174 0.5091 2.07 490.16 K 12.31 M
III Imperial Metals Corp 7.425 0.15 2.06 73.09 K 542.7 K
BPO-PX Brookfield Office Properties Inc Pref X 4.9815 0.0996 2.04 1.11 K 5.53 K
RCI-A Rogers Communications Inc 17.7957 0.3378 1.93 1.83 K 32.64 K
NA National Bank of Canada 15.4438 0.2898 1.91 1.74 M 26.89 M
CSW-A Corby Spirit and Wine Limited 5.9481 0.1112 1.91 11.96 K 71.16 K
WN George Weston Limited 15.8021 0.2954 1.9 379.31 K 5.99 M
HBM Hudbay Minerals Inc 13.3098 0.2479 1.9 1.2 M 15.95 M
ABX Barrick Mining Corp 31.3361 0.5779 1.88 3.49 M 109.45 M
TRX Trx Gold Corporation 3.81 0.07 1.87 44.17 K 168.31 K
POU Paramount Resources Ltd 5.584 0.1019 1.86 187.8 K 1.05 M
MDI Major Drilling Grp 8.6541 0.1538 1.81 89.51 K 774.59 K
ESM Euro Sun Mining Inc 5.2676 0.0909 1.76 5.75 K 30.3 K
TECK-B Teck Resources Limited 29.5773 0.5094 1.75 2.62 M 77.45 M
SU Suncor Energy Inc 22.6083 0.3878 1.75 3.83 M 86.66 M
BBD-A Bombardier Inc 119.25 2.00 1.71 117.65 K 14.03 M
IMG Iamgold Corp 16.6093 0.2785 1.71 2.34 M 38.85 M
CPX Capital Power Corp 8.3036 0.1337 1.64 78.02 K 647.82 K
VNP 5N Plus Inc 5.61 0.09 1.63 80.9 K 453.85 K
TFII Tfi International Inc 5.6416 0.0883 1.59 124.06 K 699.89 K
EIF Exchange Income Corp 4.4094 0.0686 1.58 56.4 K 248.69 K
BCE-PA BCE Inc Pref AA 8.0033 0.1243 1.58 27.73 K 221.97 K
KMP-UN Killam Apartment Real Estate Investment Trust 3.9818 0.0613 1.56 76.42 K 304.31 K
BPS-PU Brookfield Property Split Corp Pref U 9.3322 0.1418 1.54 1.14 K 10.64 K
OBE Obsidian Energy Ltd 130.48 1.96 1.53 990.93 K 129.3 M
CIU-PA CU Inc Pref A 8.2613 0.1239 1.52 4.4 K 36.35 K
WCN Waste Connections Inc 18.2101 0.269 1.5 159.98 K 2.91 M
CFP Canfor Corp 7.85 0.11 1.42 326 K 2.56 M
BCE-PB BCE Inc Pref AB 7.9568 0.109 1.39 100 795.68
TECK-A Teck Resources Limited 30.1981 0.4073 1.37 5.55 K 167.72 K
NOA North American Construction Group Ltd 5.6362 0.0737 1.32 2.2 K 12.4 K
IFC Intact Financial Corp 24.2088 0.3153 1.32 177.7 K 4.3 M
BN Brookfield Corporation 4.1128 0.0527 1.3 1.85 M 7.6 M
RBA Rb Global Inc 17.233 0.2183 1.28 73.35 K 1.26 M
FM First Quantum Minerals Ltd 15.1845 0.1869 1.25 2.43 M 36.84 M
MRE Martinrea International Inc 6.7787 0.0817 1.22 165.81 K 1.12 M
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 6.7314 0.0792 1.19 317.19 K 2.14 M
OGC Oceanagold Corp 4.7184 0.0549 1.18 77.37 K 365.05 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 3.3286 254.3 B 0.0401 1.22 10.1 K 33.62 K
BYDDY BYD Company Limited 90.25 77.5 B 1.06 1.19 5.79 K 522.19 K
MBGAF Mercedes-Benz Group AG 35.9828 42.77 B 0.6972 1.98 269.7 K 9.7 M
BRDCY Bridgestone Corporation 5.2485 33.02 B 0.0751 1.45 1.06 K 5.56 K
LNWO Light & Wonder, Inc. 14.25 6.2 B 0.17 1.21 332.8 K 4.74 M
HOS Hornbeck Offshore Services, Inc 11.83 1.82 B 0.39 3.41 1.74 M 20.59 M
MALG Microalliance Group Inc. 24.60 913.97 M 4.80 24.24 186 4.58 K
NTPIF Nam Tai Property Inc. 5.37 262.33 M 0.06 1.13 70.95 K 380.99 K
LCU Lion Copper Corp. Common Shares 39.42 70.29 M 2.70 7.35 11.74 K 462.67 K
PSRU Valiant Eagle Inc 375.00 125.23 K 25.00 7.14 119 44.62 K
DSUS Drone Services USA Inc 99.19 65.63 K 42.51 75 7 K 694.33 K
GRLF Green Leaf Innovations Inc 4.00 52.27 K 0.25 6.67 2.38 M 9.54 M
VALV Shengkai Innovations Inc 9.96 42.98 K 0.06 0.61 1.8 K 17.93 K
BOTY Lingerie Fighting Championships Inc 17500.00 38.64 K 2000.00 12.9 25.75 K 450.62 M
ERINQ Erin Energy Corporation 11.8285 21.53 K 0.074 0.63 65.96 K 780.17 K
ULTRF Ultrapetrol (Bahamas) Limited 4.84 14.07 K 0.12 2.54 42.97 K 207.97 K
EBWK Enigma-Bulwark Ltd. 9.80 13.66 K 0.10 1.03 1.25 K 12.25 K
CDVIQ Cal Dive International Inc 7.45 9.86 K 0.06 0.81 759.45 K 5.66 M
CGIP Celadon Group Inc 9.6352 5.66 K 0.058 0.61 55.72 K 536.84 K
PEHD Perigee Holdings Inc. 560.00 130 76.00 15.7 29 16.24 K
SIRC Solar Integrated Roofing Corporation 7154.9932 3914.9958 120.83 4 28.62 K
PTRC Petro River Oil Corp 340.00 20.00 6.25 44 14.96 K
SGRCF San Gold Corporation 3.21 0.08 2.56 90.06 K 289.09 K
CBKCQ Christopher & Banks Corporation 7.0867 0.1014 1.45 121.73 K 862.64 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BEW BeWhere Holdings Inc 5.7793 1.5761 37.5 3.79 K 21.92 K
CDA Canuc Resources Corporation 30.00 8.00 36.36 1.36 K 40.83 K
NAR North Arrow Minerals Inc 20.00 5.00 33.33 335 6.7 K
KG Klondike Gold Corp 6.75 1.50 28.57 941.3 K 6.35 M
DEC Decade Resources Ltd 8.50 1.75 25.93 45.85 K 389.74 K
VRB Vanadiumcorp Resource Inc 27.50 5.00 22.22 33.29 K 915.42 K
JDN Jayden Resources Inc 3.60 0.60 20 15.23 K 54.83 K
MVI-H Monitor Ventures Inc 7.75 1.25 19.23 180 1.4 K
NL Northern Lion Gold Corp 4.80 0.64 15.38 3.6 K 17.27 K
RAGE Renegade Gold Inc. 90.00 12.00 15.38 3 270
KEEK Personas Social Incorporated 120.00 15.00 14.29 79 9.48 K
CAMB Cambria Gold Mines Inc. 14.50 1.75 13.73 387.8 K 5.62 M
DTWO D2 Lithium Corp. 3.40 0.40 13.33 1.5 K 5.1 K
CTA Centaurus Energy Inc 90.00 10.00 12.5 781 70.29 K
TGX True North Gems Inc 270.00 30.00 12.5 13 3.51 K
GR Great Atlantic Resources Corp 20.00 2.00 11.11 130 2.6 K
DIG-H District Mines Ltd 13.20 1.20 10 17 224.4
JSPX JasperX Technologies Inc. 230.00 20.00 9.52 119 27.37 K
BARU Baru Gold Corp 37.2083 3.2312 9.51 104.69 K 3.9 M
AVCR Avricore Health Inc 18.80 1.60 9.3 3.32 K 62.42 K
GSVR Guanajuato Silver Company Ltd 3.24 0.27 9.09 107.95 K 349.76 K
MYID Killi Ltd 83.7055 6.6965 8.7 89.28 K 7.47 M
CPAU CopAur Minerals Inc 27.00 2.00 8 208 5.62 K
CATX Catalyst One Exploration Corp. 33.60 2.40 7.69 1.01 K 33.8 K
SA-H Southern Arc Minerals Inc 7.40 0.50 7.25 33.63 K 248.86 K
JUGR Juggernaut Exploration Ltd 150.00 10.00 7.14 18 2.7 K
MOON Blue Moon Metals Inc 18.00 1.00 5.88 126 2.27 K
TIE Coloured Ties Capital Inc. 3.0412 0.1618 5.62 61.12 K 185.87 K
AXL Arrow Exploration Corp 41.0256 1.7094 4.35 345 K 14.15 M
MRZL Mont Royal Resources Limited. 11.655 0.4662 4.17 18.13 K 211.35 K
BSK Blue Sky Uranium Corp 59.00 2.00 3.51 1.75 K 103.55 K
EGT Eguana Technologies Inc 30.00 1.00 3.45 3.82 K 114.72 K
TIG Triumph Gold Corp 30.00 1.00 3.45 1.17 K 35.13 K
PEX Pacific Ridge Exploration Ltd 7.75 0.25 3.33 48.42 K 375.25 K
BQE BQE Water Inc 125.00 4.00 3.31 54.63 K 6.83 M
BTR Bonterra Resources Inc 39.00 1.00 2.63 175 6.83 K
SKP StrikePoint Gold Inc 41.00 1.00 2.5 2.68 K 109.72 K
GBU Gabriel Resources Ltd 41.00 0.90 2.24 854.98 K 35.05 M
GCOM Green Shift Commodities Ltd. 9.60 0.20 2.13 1.6 K 15.36 K
ZYUS ZYUS Life Sciences Corporation 5.92 0.11 1.89 100 592
SILV Silver Valley Metals Corp. 18.09 0.27 1.52 101.55 K 1.84 M
BRN-PR-A Brookfield Investments Corporation 11.9279 0.163 1.39 26 K 310.13 K
OYL CGX Energy Inc 11.20 0.10 0.9 47.2 K 528.64 K
CKG Chesapeake Gold Corp 7.35 0.06 0.82 17.36 K 127.57 K
MET Metalore Resources Limited 5.9079 0.0408 0.7 200 1.18 K
© 2026 - CastFwd Corp.