Gainer Valuations for 21 December 2009 from 00:00:00 until 23:59:59

Gainer Valuations for 21 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 27.6095 60.13 B 0.5525 2.04 150.5 K 4.16 M
CQP Cheniere Energy Partners LP 3.5902 29.72 B 0.1952 5.75 248.79 K 893.2 K
GSAT Globalstar 14.55 11.17 B 0.30 2.11 34.69 K 504.78 K
TGB Taseko Mines Ltd 4.35 2.56 B 0.04 0.93 2.5 M 10.86 M
NG Novagold Resources Inc 4.7825 2.53 B 0.1446 3.12 3.12 M 14.92 M
UUUU Energy Fuels Inc 12.30 1.77 B 0.825 7.19 440 5.41 K
CET Central Securities Corp 7.1574 1.68 B 0.1746 2.5 33.7 K 241.2 K
VKI Invesco Advantage Muni Income Trust II 4.1264 372.38 M 0.0293 0.72 125.1 K 516.21 K
BRBS Blue Ridge Bankshare 12.6867 361.44 M 0.5639 4.65 500 6.34 K
NAK Northern Dynasty Minerals 8.20 339.25 M 0.10 1.23 198.6 K 1.63 M
TRX Tanzanian Royalty Exploration Corp 3.10 292.96 M 0.10 3.33 406.35 K 1.26 M
FRD Friedman Industries Inc 3.7952 275.24 M 0.1148 3.12 9.7 K 36.81 K
NBH Neuberger Berman Intermediate Fund Inc 5.5674 268.02 M 0.0452 0.82 30.6 K 170.36 K
GENC Gencor Industries IN 4.80 258.27 M 0.0327 0.69 7.47 K 35.86 K
BKTI Bk Technologies Inc 12.8765 252.1 M 0.8372 6.95 32.45 K 417.89 K
LCTX Lineage Cell Therapeutics Inc 3.7758 250.45 M 0.1717 4.76 103.03 K 389.03 K
PLX Protalix Biotherapeutics 67.80 238.49 M 0.80 1.19 169.15 K 11.47 M
ESP Espey Mfg. & Electronics 9.2101 145.6 M 0.2015 2.24 2.3 K 21.18 K
ARMP Armata Pharmaceuticals Inc 1820.00 138.32 M 140.00 8.33 9 16.38 K
SIF Sifco Industries 14.1124 126.01 M 0.162 1.16 4.5 K 63.51 K
LODE Comstock Mining Inc 415.0001 120.17 M 15.0001 3.75 78 32.37 K
GLU Gabelli Global Utility 6.8559 114.2 M 0.0406 0.6 7.3 K 50.05 K
CATX Perspective Therapeutics Inc 8.10 96.16 M 0.40 5.19 15.03 K 121.74 K
STXS Stereotaxis Inc 38.4761 85.17 M 0.4692 1.23 20.44 K 786.49 K
CVU CPI Aerostructures 6.05 61.08 M 0.05 0.83 10.5 K 63.53 K
WWR Westwater Resources 4974.00 49.75 M 442.2002 9.76 65 323.31 K
FSP Franklin Street Properties 5.842 43.84 M 0.1248 2.18 773.7 K 4.52 M
CPHI China Pharma Holdings 390.00 24.08 M 22.00 5.98 1.08 K 420.42 K
REED Reed's, Inc. 377.4868 24.07 M 23.0526 6.5 73 27.56 K
MXC Mexco Energy Corp 9.3518 23.15 M 0.3392 3.76 3.4 K 31.8 K
BRN Barnwell Industries 4.5034 12.31 M 0.0875 1.98 5.25 K 23.66 K
INUV Inuvo Inc 24.00 6.35 M 1.00 4.35 300 7.2 K
PLAG Planet Green Holdings Corp 750.00 5.13 M 12.50 1.69 313 234.75 K
MPU Mega Matrix Corp 3.1872 4.38 M 0.0692 2.22 15.5 K 49.4 K
GBR New Concept Energy Inc 5.10 4.06 M 0.22 4.51 500 2.55 K
AUMN Golden Minerals Company 200.00 3.45 M 6.25 3.23 967 193.4 K
ENSV Enservco Corpporation 4.9425 29.09 K 0.1575 3.29 1.13 K 5.6 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 45.36 97.61 M 0.54 1.2 4.26 K 193.19 K
LINE Linear Minerals Corp. 98.80 12.35 14.29 24 2.37 K
DWTZ Data Watts Partners Inc. 201.60 22.40 12.5 3 604.8
RSG Rocky Shore Gold Ltd. 6.30 0.30 5 1.82 K 11.44 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
ZL Soybean Oil 39.05 0.72 1.88 3.78 K 147.77 K
HG Copper 3.1515 0.02 0.64 104 327.76

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 4165.6201 5.72 T 37.0903 0.9 18.07 M 75.26 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 5.9395 5.16 T 0.0839 1.43 611.91 M 3.63 B
MSFT Microsoft Corporation 22.7345 3.88 T 0.1192 0.53 40.13 M 912.4 M
AMZN Amazon.com Inc 6.6395 2.89 T 0.2155 3.35 189.61 M 1.26 B
WMT Walmart Inc. 12.6805 1 T 0.1306 1.04 40.3 M 510.98 M
AMD Advanced Micro Devices 9.53 959.94 B 0.48 5.3 30.42 M 289.93 M
MU Micron Technology 9.0799 903.37 B 0.5169 6.04 36.71 M 333.35 M
ASML ASML Holding N.V. ADR 31.6635 577.02 B 0.4391 1.41 709.57 K 22.47 M
COST Costco Wholesale 42.0057 483.99 B 0.5954 1.44 2.11 M 88.8 M
CSCO Cisco Systems Inc 15.2148 402.18 B 0.1996 1.33 35.59 M 541.47 M
INTC Intel Corp 13.0099 325.28 B 0.2979 2.34 56.89 M 740.09 M
AMAT Applied Materials 10.6591 302.32 B 0.1694 1.61 12.56 M 133.87 M
LRCX Lam Research Corp 3.3247 292.56 B 0.096 2.97 12.88 M 42.82 M
TXN Texas Instruments 16.828 285.68 B 0.2475 1.49 7.73 M 130.08 M
AMGN Amgen Inc 38.3729 252.64 B 0.629 1.67 5.68 M 217.98 M
GILD Gilead Sciences Inc 14.9081 208.31 B 0.114 0.77 15.74 M 234.63 M
KLAC K L A-Tencor Corp 20.913 204.96 B 0.4744 2.32 2.56 M 53.44 M
ADI Analog Devices 21.4437 198.33 B 0.1654 0.78 3.59 M 77.06 M
PEP Pepsico Inc 37.1571 193.86 B 0.6144 1.68 7.97 M 296.25 M
VZ Verizon Communications Inc 13.2051 192.93 B 0.0879 0.67 10.08 M 133.07 M
QCOM Qualcomm Inc 30.1424 189.54 B 0.5576 1.88 11.65 M 351.26 M
TMUS T-Mobile US 12.0292 181.17 B 0.1594 1.34 3.31 M 39.83 M
STX Seagate Technology 9.1365 125.14 B 0.1137 1.26 10.07 M 91.97 M
ADP Automatic Data Processing, Inc. 25.0128 121.55 B 0.2398 0.97 2.35 M 58.69 M
BKNG Booking Holdings Inc 8.6084 119.88 B 0.1115 1.31 17.71 M 152.45 M
WDC Western Digital Cp 25.9765 116.49 B 0.2584 1 6.45 M 167.45 M
EQIX Equinix Inc 79.3158 106.19 B 0.6061 0.77 463 K 36.72 M
REGN Regeneron Pharmaceuticals 21.8027 98.4 B 0.5364 2.52 500.3 K 10.91 M
CSX CSX Corp 4.1281 97.07 B 0.0587 1.44 16.64 M 68.71 M
INTU Intuit Inc 27.0604 90.91 B 0.1677 0.62 2.2 M 59.57 M
MNST Monster Beverage Cp 3.10 89.27 B 0.0167 0.54 10.08 M 31.25 M
SNPS Synopsys Inc 21.70 88.67 B 0.24 1.12 1.85 M 40.04 M
CMCSA Comcast Corporation 5.6132 88.06 B 0.042 0.75 25.48 M 143.04 M
ROST Ross Stores Inc 9.2779 76.1 B 0.1699 1.87 18.18 M 168.66 M
MELI MercadoLibre Inc 50.1941 74.78 B 2.6454 5.56 800.97 K 40.2 M
HON Honeywell International Inc. Common Stock 24.974 70.82 B 0.2651 1.07 5.3 M 132.29 M
MPWR Monolithic Power Sys 20.8478 70.59 B 0.4956 2.44 213.4 K 4.45 M
KMB Kimberly-Clark Corp 41.7819 65.78 B 0.7515 1.83 1.97 M 82.37 M
FAST Fastenal Company 3.383 63.73 B 0.0721 2.18 8.04 M 27.2 M
PCAR Paccar Inc 13.9099 55.98 B 0.1489 1.08 2.33 M 32.37 M
IDXX Idexx Laboratories 26.16 54.99 B 0.175 0.67 232.25 K 6.08 M
ADSK Autodesk Inc 25.02 54.23 B 0.41 1.67 1.82 M 45.43 M
EBAY Ebay Inc 8.5376 52.74 B 0.0747 0.88 24.16 M 206.29 M
XEL XCEL Energy Inc 12.3431 52.31 B 0.1021 0.83 3.4 M 42 M
CCEP Coca-Cola Europacific Partners Plc 5.963 51.32 B 0.0806 1.37 2.37 M 14.12 M
FITB Fifth Third Bancorp 6.2607 48.71 B 0.2214 3.67 15.44 M 96.68 M
BKR Baker Hughes A Ge Co. Cl A 20.4883 48.52 B 0.1755 0.86 3.51 M 71.92 M
MSTR Strategy 8.876 48.43 B 0.057 0.65 784.98 K 6.97 M
KDP Keurig Dr Pepper Inc 3.0113 48.2 B 0.017 0.57 1.19 M 3.58 M
TRI Thomson Reuters Corporation Common Shares 19.4545 47.36 B 0.1412 0.73 169.5 K 3.3 M
ROP Roper Industries 49.6528 47.33 B 0.4359 0.89 618.35 K 30.7 M
COHR Coherent Inc 14.513 45.71 B 0.2825 1.99 210.4 K 3.05 M
TTWO Take-Two Interactive Software 9.43 42.44 B 0.42 4.66 4.58 M 43.23 M
TER Teradyne Inc 9.698 41.18 B 0.2852 3.03 3.16 M 30.64 M
BIIB Biogen Inc 51.09 37.03 B 1.02 2.04 3.64 M 185.77 M
NTAP Netapp Inc 24.6143 36.55 B 0.2202 0.9 4.32 M 106.29 M
UAL United Airlines Holdings Inc 11.52 36.14 B 0.10 0.88 9.95 M 114.65 M
VOD Vodafone Grp Plc ADR 9.5872 35.89 B 0.2014 2.15 4.97 M 47.6 M
ODFL Old Dominion Freight Line Inc 4.6907 35.37 B 0.0779 1.69 3.32 M 15.58 M
ERIC Ericsson ADR 5.3603 34.38 B 0.0411 0.77 6.64 M 35.59 M
ESLT Elbit Systems Ltd 46.893 33.89 B 0.8024 1.74 16.1 K 754.98 K
STLD Steel Dynamics Inc 12.1853 33.72 B 0.2069 1.73 6.67 M 81.29 M
MCHP Microchip Technology 9.4214 33.71 B 0.1372 1.48 5.38 M 50.69 M
FISV Fiserv Inc 11.5415 32.72 B 0.1413 1.24 4.71 M 54.34 M
NTRS Northern Trust Corp 33.4877 32.18 B 0.3704 1.12 1.61 M 53.83 M
ILMN Illumina Inc 27.5875 31.68 B 0.4669 1.72 1.31 M 36.14 M
EXPE Expedia Group Inc 34.4972 30.97 B 1.1877 3.57 1.08 M 37.35 M
WTW Weight Watchers International, Inc 50.2443 30.32 B 0.3056 0.61 523.97 K 26.33 M
RYAAY Ryanair Hlds Plc ADR 8.9082 29.98 B 0.1554 1.78 2.95 M 26.3 M
CINF Cincinnati Financial 14.9737 29.21 B 0.1139 0.77 710.1 K 10.63 M
FLEX Flextronics Intl Ltd 5.3098 28.86 B 0.1818 3.55 6.23 M 33.09 M
ON On Semiconductor 8.58 28.7 B 0.30 3.62 6.99 M 60 M
CTSH Cognizant Tech Sol 19.9479 28.5 B 0.344 1.75 5.37 M 107.04 M
CASY Casey's General Stor 26.2675 26.12 B 0.1821 0.7 210.25 K 5.52 M
INSM Insmed Inc 7.50 25.9 B 0.049 0.66 601.64 K 4.51 M
FCNCA First Citizens Bancs 150.5223 25.76 B 7.247 5.06 26.8 K 4.03 M
EXPD Expeditors Intl 28.6149 25.26 B 0.3423 1.21 1.31 M 37.47 M
INCY Incyte Corp 8.73 24.81 B 0.24 2.83 6.42 M 56.02 M
PFG Principal Financial Group Inc 14.1327 23.99 B 0.2975 2.15 3.32 M 46.97 M
VTRS Viatris Inc 15.3263 23.74 B 0.5349 3.62 7.06 M 108.27 M
PTC Ptc Inc 16.36 21.32 B 0.35 2.19 808.71 K 13.23 M
JBHT J B Hunt Transport 28.4578 21.22 B 0.2723 0.97 1.08 M 30.63 M
SWKS Skyworks Solutions 11.2125 21.17 B 0.1974 1.79 3.16 M 35.43 M
EVRG Evergy Inc 11.6531 20.35 B 0.0635 0.55 783.7 K 9.13 M
WWD Woodward Inc 22.811 19.6 B 0.1159 0.51 239.95 K 5.47 M
SBAC SBA Communications 31.7701 19.48 B 0.5138 1.64 1.48 M 46.89 M
LNT Alliant Energy Corp 8.7768 18.95 B 0.0884 1.02 1.01 M 8.84 M
FSLR First Solar Inc 136.99 18.52 B 1.32 0.97 1.95 M 266.45 M
NDSN Nordson Corp 25.3652 18.19 B 1.749 7.41 855 K 21.69 M
FFIV F5 Networks Inc 51.84 18.05 B 1.89 3.78 1.28 M 66.16 M
EWBC East West Bancorp 12.2418 17.97 B 0.3982 3.36 1.42 M 17.35 M
TSEM Tower Semiconductor 15.00 17.92 B 0.90 6.38 52.83 K 792.5 K
HST Host Marriott Financial Trust 6.7675 17.73 B 0.2088 3.18 7.32 M 49.54 M
GEN Gen Digital Inc 6.3726 17.61 B 0.0786 1.25 5.27 M 33.56 M
PAA Plains All American Pipeline LP 8.2518 17.15 B 0.1444 1.78 635.4 K 5.24 M
EXEL Exelixis Inc 7.54 17.04 B 0.37 5.16 1.16 M 8.78 M
HAS Hasbro Inc 18.981 16.99 B 0.2254 1.2 1.41 M 26.81 M
LAMR Lamar Advertis A 17.4265 16.21 B 0.442 2.6 746.4 K 13.01 M
APA Apa Corp 74.3145 16.2 B 1.409 1.93 2.37 M 176 M
NWS News Cp Cl B 13.9856 15.69 B 0.202 1.47 4.81 M 67.3 M
CHRW C.H. Robinson Ww 40.6556 15.58 B 0.3189 0.79 824.3 K 33.51 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 23.7259 1.27 T 0.3404 1.46 6.36 M 150.8 M
WMT Walmart Stores 12.7108 1 T 0.1309 1.04 40.3 M 512.2 M
JPM JP Morgan Chase & Company 27.7603 910.4 B 0.6294 2.32 35.99 M 999.19 M
CVX Chevron Corp 40.4512 422.1 B 0.3132 0.78 6.74 M 272.74 M
UNH Unitedhealth Group Inc 25.0996 363.01 B 0.4915 2 24.42 M 612.84 M
MRK Merck & Company 20.8366 362.27 B 0.1603 0.78 15.5 M 322.91 M
BAC Bank of America Corporation 11.7828 348.53 B 0.1928 1.66 153.57 M 1.81 B
HD Home Depot 19.6318 347.46 B 0.2102 1.08 10.01 M 196.5 M
PM Philip Morris International Inc 22.818 306.52 B 0.2733 1.21 9.1 M 207.69 M
HSBC HSBC Holdings Plc ADR 24.7581 304.63 B 0.4912 2.02 1.3 M 32.23 M
MS Morgan Stanley 20.7523 296.05 B 0.3149 1.54 9.59 M 199.06 M
RY Royal Bank of Canada 27.7846 280.54 B 0.503 1.84 556.9 K 15.47 M
SHEL Royal Dutch Shell Plc ADR 59.24 279.28 B 1.17 2.01 1.49 M 88.18 M
CAT Caterpillar Inc 38.4826 276.97 B 0.2739 0.72 5.34 M 205.49 M
SAP SAP Ag ADR 35.0315 270.15 B 0.3369 0.97 1.16 M 40.75 M
GS Goldman Sachs Group 124.2266 263.51 B 1.6969 1.38 9.39 M 1.17 B
BML-PH Bank of America Corporation 6.8544 258.48 B 0.0574 0.84 46.8 K 320.78 K
WFC Wells Fargo & Company 17.8489 257.44 B 0.3656 2.09 47.24 M 843.2 M
BAC-PL Bank of America Corporation 323.3826 244.57 B 4.0423 1.27 8.4 K 2.72 M
BML-PL Bank of America Corporation 7.5889 234.81 B 0.1569 2.11 35.18 K 267 K
IBM International Business Machines 70.3896 231.24 B 0.4049 0.58 4.99 M 351.39 M
BML-PJ Bank of America Corporation 7.2839 228.26 B 0.0438 0.6 71.6 K 521.53 K
BAC-PE Bank of America Corporation 7.3947 226.98 B 0.1036 1.42 139.5 K 1.03 M
AXP American Express Company 32.4601 213.28 B 0.4036 1.26 5.42 M 176.07 M
C Citigroup Inc 25.1261 205.34 B 0.147 0.59 62.63 M 1.57 B
DIS Walt Disney Company 27.5721 204.15 B 0.383 1.41 7.7 M 212.39 M
TD Toronto Dominion Bank 15.4189 202.17 B 0.2502 1.65 816 K 12.58 M
TTE Totalenergies Se ADR 15.4941 196.61 B 0.3886 2.57 1.59 M 24.71 M
APH Amphenol Corp 4.797 196.6 B 0.069 1.46 7.06 M 33.86 M
MCD McDonald's Corporation 40.2543 193.63 B 0.3148 0.79 4.63 M 186.2 M
BLK Blackrock Inc 158.3648 187.87 B 1.3088 0.83 259.39 K 41.08 M
ABT Abbott Laboratories 18.0272 185.75 B 0.1939 1.09 12.26 M 220.96 M
DE Deere & Company 40.5991 183.02 B 0.5478 1.37 3.71 M 150.81 M
UNP Union Pacific Corp 22.8301 180.72 B 0.483 2.16 5.33 M 121.64 M
WELL Welltower Inc 22.6591 179.68 B 0.1645 0.73 1.3 M 29.49 M
CRM Salesforce.com Inc 17.1778 179.06 B 0.4533 2.71 8.67 M 149 M
SAN Banco Santander ADR 6.1158 174.89 B 0.0749 1.24 2.49 M 15.2 M
COP ConocoPhillips 22.0656 168.26 B 0.3488 1.61 11.25 M 248.17 M
PFE Pfizer Inc 8.8984 164.33 B 0.1482 1.69 41.27 M 367.28 M
DHR Danaher Corp 15.2297 163.21 B 0.1821 1.21 7.41 M 112.79 M
SCHW The Charles Schwab Corp 15.0394 158.61 B 0.3079 2.09 8.09 M 121.61 M
TJX TJX Companies 7.5024 149.57 B 0.0787 1.06 14.54 M 109.07 M
T American Telephone and Telegraph Inc. 7.5645 149.42 B 0.0604 0.8 21.19 M 160.29 M
BX Blackstone Inc 5.8255 147.42 B 0.1424 2.51 2.99 M 17.4 M
SCCO Southern Copper Corp 16.3298 143.53 B 0.1014 0.62 2.62 M 42.74 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 6.9352 142.56 B 0.089 1.3 265.73 K 1.84 M
ETN Eaton Corp 20.7346 139.49 B 0.2333 1.14 1.97 M 40.83 M
PGR Progressive Corp 10.014 136.43 B 0.1208 1.22 3.24 M 32.45 M
BA Boeing Company 42.3126 135.94 B 0.6702 1.61 3.66 M 154.69 M
HDB Hdfc Bank Ltd ADR 4.8267 132.25 B 0.0839 1.77 3.84 M 18.53 M
MDT Medtronic Inc 29.0498 129.18 B 0.2267 0.79 5.55 M 161.21 M
LOW Lowe's Companies 17.7187 127.62 B 0.1635 0.93 7.56 M 133.92 M
PLD Prologis Inc 15.2981 124.99 B 0.1687 1.12 1.34 M 20.5 M
IBN Icici Bank Ltd ADR 5.2113 123.47 B 0.0675 1.31 7.93 M 41.31 M
PH Parker-Hannifin Corp 41.4041 120.81 B 0.3875 0.94 925.7 K 38.33 M
BMO Bank of Montreal 25.1329 120.2 B 0.1919 0.77 317.3 K 7.97 M
SYK Stryker Corp 41.5362 118.92 B 0.4395 1.07 1.35 M 55.91 M
BP BP Plc ADR 23.8987 118.02 B 0.4425 1.89 3.57 M 85.37 M
CVS CVS Corp 21.6775 114.88 B 0.7517 3.59 21.2 M 459.53 M
CM Canadian Imperial Bank of Commerce 12.9585 105.36 B 0.1646 1.29 565.6 K 7.33 M
VLO Valero Energy Corp 9.7669 104.57 B 0.2342 2.46 7.62 M 74.45 M
GLW Corning Inc 12.8569 102.94 B 0.3455 2.76 10.15 M 130.55 M
CNQ Canadian Natural Resources 9.2178 101.24 B 0.1918 2.12 4.33 M 39.9 M
EQNR Equinor ASA ADR 11.034 101.21 B 0.1346 1.23 739.3 K 8.16 M
ICE Intercontinental Exchange 18.4493 99.4 B 0.2441 1.34 3 M 55.44 M
GD General Dynamics Corp 46.8532 98.11 B 0.2391 0.51 1.11 M 51.86 M
MMM 3M Company 41.9613 96.24 B 0.2371 0.57 3.3 M 138.58 M
USB U.S. Bancorp 13.9755 94.22 B 0.4018 2.96 15.14 M 211.66 M
UPS United Parcel Service 33.758 93.99 B 0.3685 1.1 3.19 M 107.78 M
ING ING Groep N.V. ADR 5.4502 93.84 B 0.126 2.37 4.44 M 24.18 M
EMR Emerson Electric Company 27.2933 93.49 B 0.3991 1.48 3.86 M 105.43 M
ELV Elevance Health Inc 47.6637 92.88 B 1.3502 2.92 11.45 M 545.6 M
TT Trane Technologies Plc 17.4211 92.82 B 0.227 1.32 2.94 M 51.14 M
PWR Quanta Services 20.961 91.33 B 0.4135 2.01 1.91 M 39.94 M
SPG Simon Property Group 37.0861 88.68 B 0.7567 2.08 2.79 M 103.41 M
AMT American Tower Corp 30.8718 88.02 B 0.3908 1.28 1.97 M 60.85 M
MCO Moody's Corp 22.442 87.34 B 0.314 1.42 2.17 M 48.76 M
WMB Williams Companies 7.6895 86.81 B 0.1063 1.4 3.27 M 25.12 M
FCX Freeport-Mcmoran Inc 27.9616 86.81 B 0.5093 1.86 19.12 M 534.71 M
RCL Royal Caribbean Cruises Ltd 21.2912 86.12 B 0.2793 1.33 2.7 M 57.39 M
TRV The Travelers Companies Inc 33.4007 82.61 B 0.3637 1.1 3.43 M 114.45 M
CP Canadian Pacific Railway 8.9553 82.26 B 0.1059 1.2 2.36 M 21.09 M
EOG Eog Resources 33.7215 81.63 B 0.6196 1.87 4.47 M 150.64 M
E Eni S.P.A. ADR 18.1594 80.78 B 0.3652 2.05 268.1 K 4.87 M
EPD Enterprise Products Partners LP 5.5124 80.66 B 0.1851 3.47 2.79 M 15.4 M
CI Cigna Corp 33.6429 78.29 B 1.2574 3.88 4.38 M 147.31 M
NOC Northrop Grumman Corp 36.4726 78.01 B 0.318 0.88 1.4 M 51 M
CL Colgate-Palmolive Company 28.189 77.82 B 0.2066 0.74 4.69 M 132.1 M
RSG Republic Services 19.764 77.07 B 0.183 0.93 1.92 M 37.97 M
CNI Canadian National Railway 19.922 76.63 B 0.3348 1.71 1.26 M 25.07 M
BCS Barclays Plc ADR 10.2743 75.92 B 0.1854 1.84 2.08 M 21.32 M
SLB Schlumberger N.V. 43.2315 75.14 B 0.5559 1.3 5.88 M 254.4 M
NSC Norfolk Southern Corp 36.6266 74.85 B 0.7176 2 1.6 M 58.49 M
TGT Target Corporation 31.4254 73.1 B 0.6944 2.26 8.02 M 252.13 M
MFC Manulife Financial Corp 8.9331 72.55 B 0.1003 1.14 1.37 M 12.25 M
AON AON Plc 32.1452 70.74 B 0.2951 0.93 1.83 M 58.87 M
URI United Rentals 9.685 70.53 B 0.213 2.25 670.6 K 6.49 M
GWW W.W. Grainger 75.1838 70.34 B 0.7997 1.08 277.9 K 20.89 M
RELX Relx Plc ADR 4.6395 69.48 B 0.0405 0.88 80 K 371.16 K
DB Deutsche Bank Ag 42.8386 67.95 B 0.3833 0.9 480.69 K 20.59 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 276.1481 7.9 M 6.1053 2.26 1.27 K 349.6 K
ELO Eloro Resources Ltd 4.40 0.80 22.22 6.53 K 28.72 K
WRG Western Energy Services Corp 960.00 168.00 21.21 117 112.32 K
SKE Skeena Resources Ltd 24.00 2.00 9.09 263 6.31 K
ELEF Silver Elephant Mining Corp 12.5684 0.8269 7.04 779 9.79 K
LGO Largo Resources Ltd 17.00 1.00 6.25 3.62 K 61.51 K
AETR Aetherion Technologies Inc. 122.80 6.90 5.95 11.16 K 1.37 M
WPRT Westport Fuel Systems Inc 122.80 6.90 5.95 11.16 K 1.37 M
HR-UN H&R Real Estate Investment Trust 7.471 0.4018 5.68 369.16 K 2.76 M
CFP Canfor Corp 8.07 0.40 5.22 215.7 K 1.74 M
ENGH Enghouse Systems Ltd 3.0826 0.1505 5.13 52.42 K 161.59 K
MARI Marimaca Copper Corp 10.75 0.50 4.88 2.5 K 26.92 K
ATS Ats Corp 7.60 0.35 4.83 101.9 K 774.44 K
IFP Interfor Corp 4.6953 0.1972 4.38 44.6 K 209.41 K
VLN Velan Inc Sv 11.7584 0.4906 4.35 4.7 K 55.26 K
VCM Vecima Networks Inc 3.1365 0.1282 4.26 1.7 K 5.33 K
MDI Major Drilling Grp 8.6691 0.3497 4.2 112.12 K 971.97 K
SNDY Sunday Lake Gold Corp. 5.00 0.20 4.17 21.98 K 109.9 K
BU Burcon Nutrascience Corp 162.1174 6.4516 4.14 1.43 K 232.31 K
PSI Pason Systems Inc 5.949 0.2326 4.07 130.74 K 777.78 K
PGIC Premium Global Income Split Corp 58.147 2.2286 3.99 1.29 K 75.24 K
QBR-B Quebecor Inc 5.2434 0.198 3.92 175.6 K 920.74 K
CCO Cameco Corp 26.9825 0.9738 3.74 778.04 K 20.99 M
OGD Orbit Garant Drilling Inc 3.95 0.14 3.67 13.8 K 54.51 K
PHX Phx Energy Services Corp 3.4512 0.1209 3.63 69.6 K 240.19 K
BDGI Badger Infrastructure Solutions Ltd 3.1549 0.1088 3.57 77.1 K 243.24 K
MFI Maple Leaf Foods 6.5406 0.2243 3.55 102.51 K 670.5 K
QBR-A Quebecor Inc 5.2438 0.1776 3.51 1.4 K 7.34 K
CJR-B Corus Entertainment Inc 8.0526 0.2623 3.37 76 K 612 K
CORS Corus Entertainment Holdings Inc. 4029.136 131.2009 3.37 152 612.43 K
AGF-B AGF Management Limited 6.0325 0.1952 3.34 205.42 K 1.24 M
DPM Dundee Precious Metals Inc 3.0682 0.0965 3.25 304.76 K 935.06 K
BIR Birchcliff Energy Ltd 5.5656 0.1671 3.1 176.7 K 983.44 K
CSW-B Corby Spirit and Wine Limited 5.27 0.1579 3.09 9.75 K 51.38 K
MXG Maxim Power Corp 3.3915 0.0995 3.02 1.4 K 4.75 K
ALS Altius Minerals Corp 7.4185 0.2089 2.9 78.67 K 583.61 K
MRT-UN Morguard Real Estate Investment Trust 4.6309 0.1286 2.86 31.01 K 143.61 K
IFC Intact Financial Corp 24.5308 0.6641 2.78 137.1 K 3.36 M
SDE Spartan Delta Corp 128.4249 3.471 2.78 295 37.89 K
NA National Bank of Canada 15.7184 0.4119 2.69 1.86 M 29.19 M
GIB-A CGI Inc 14.0913 0.3666 2.67 590.29 K 8.32 M
BCE-PE Bce Inc Pref E 8.0183 0.2083 2.67 10.6 K 84.99 K
RUS Russel Metals 6.8537 0.1757 2.63 131.2 K 899.21 K
OVV Ovintiv Inc 111.6042 2.8557 2.63 380.87 K 42.51 M
VET Vermilion Energy Inc 14.5873 0.3589 2.52 190.9 K 2.78 M
S Sherritt Intl Rv 5.3332 0.1299 2.5 794.33 K 4.24 M
GIL Gildan Activewear Inc 9.977 0.2402 2.47 623.6 K 6.22 M
CNQ Canadian Natural Resources Ltd. 10.2038 0.2266 2.27 4.59 M 46.83 M
BCE BCE Inc 11.17 0.2462 2.25 1.59 M 17.79 M
ATRL Atkinsrealis Group Inc 42.1438 0.9238 2.24 380.99 K 16.06 M
AUMN Golden Minerals Company 8.69 0.19 2.24 12.2 K 106.02 K
LIF Labrador Iron Ore Royalty Corp 5.0294 0.108 2.19 100.12 K 503.53 K
STN Stantec Inc 12.3391 0.2611 2.16 94.42 K 1.17 M
BDT Bird Construction Inc 5.0032 0.099 2.02 68.4 K 342.22 K
NOA North American Construction Group Ltd 5.4232 0.1065 2 400 2.17 K
PPL Pembina Pipeline Corp 5.9879 0.1165 1.98 161.62 K 967.78 K
GBT Bmtc Group Inc 11.1577 0.2124 1.94 5.03 K 56.12 K
BN Brookfield Corporation 3.9968 0.0755 1.93 2.59 M 10.36 M
LNF Leons Furniture 5.6984 0.1037 1.85 14.03 K 79.96 K
BEI-UN Boardwalk Real Estate Investment Trust 19.7952 0.351 1.81 88.27 K 1.75 M
RY Royal Bank of Canada 29.5691 0.5194 1.79 2.97 M 87.76 M
TECK-A Teck Resources Limited 30.1604 0.5204 1.76 3.95 K 119.07 K
TECK-B Teck Resources Limited 29.5773 0.5019 1.73 2.3 M 68.13 M
TD Toronto-Dominion Bank 16.9737 0.2747 1.65 3.94 M 66.85 M
TXP Touchstone Exploration Inc 55.0273 0.8713 1.61 300.34 K 16.53 M
CAS Cascades Inc 5.4328 0.086 1.61 185.43 K 1.01 M
BBD-PC Bombardier Inc Pref C 5.5678 0.0872 1.59 3.33 K 18.55 K
D-UN Dream Office Real Estate Investment Trust 18.2322 0.2735 1.52 119.5 K 2.18 M
TRZ Transat At Inc 21.35 0.32 1.52 77.75 K 1.66 M
RCI-B Rogers Communications Inc 17.2825 0.2512 1.47 2.91 M 50.28 M
PIF Polaris Infrastructure Inc 3311.6335 47.9946 1.47 92 304.67 K
CGI CDN General Inv 8.2601 0.1184 1.45 5.73 K 47.32 K
CGO Cogeco Inc Sv 17.8817 0.2458 1.39 18.52 K 331.13 K
BPS-PC Brookfield Property Split Corp Pref C 9.5729 0.1293 1.37 3.88 K 37.19 K
SJ Stella Jones Inc 5.1555 0.0692 1.36 22.4 K 115.48 K
CNR Canadian National Railway Co. 21.108 0.2828 1.36 1.09 M 23.1 M
LAS-A Lassonde Industries Inc 40.1339 0.5351 1.35 599 24.04 K
WN George Weston Limited 15.8907 0.2092 1.33 273.12 K 4.34 M
TPX-B Molson Coors Canada Inc 30.8965 0.4065 1.33 942 29.1 K
MRU Metro Inc 9.7829 0.1287 1.33 598.3 K 5.85 M
CP Canadian Pacific Kansas City Ltd 9.4643 0.1241 1.33 1.43 M 13.53 M
FTT Finning Intl 10.5035 0.1348 1.3 394.68 K 4.15 M
ESI Ensign Energy Services Inc 3.972 0.0504 1.29 342.03 K 1.36 M
IMO Imperial Oil 29.4222 0.3729 1.28 703.09 K 20.69 M
SEA Seabridge Gold Inc 19.0104 0.2378 1.27 52.72 K 1 M
LCS-PA Brompton Lifeco Split Corp Pref A 3.6832 0.0456 1.25 1.6 K 5.89 K
OTEX Open Text Corp 7.8601 0.0959 1.24 1.54 M 12.12 M
ALA AltaGas Ltd 8.0015 0.0972 1.23 331.58 K 2.65 M
TLO Talon Metals Corp 3.7771 0.0455 1.22 510 1.93 K
POW Power Corp of Canada Sv 12.5432 0.1507 1.22 704.29 K 8.83 M
FRU Freehold Royalties Ltd 4.6894 0.0532 1.15 94.05 K 441.06 K
WSP WSP Global Inc 16.3702 0.1842 1.14 55.56 K 909.46 K
EQB EQB Inc 8.1312 0.0913 1.14 119.8 K 974.12 K
TPX-A Molson Coors Canada Inc 33.542 0.3764 1.13 474 15.9 K
BN-PC Brookfield Corporation 6.0176 0.0674 1.13 2.93 K 17.63 K
NPI Northland Power Inc 4.1376 0.0462 1.13 79.11 K 327.33 K
MFC Manulife Fin 9.6002 0.1013 1.07 4.3 M 41.25 M
BDI Black Diamond Group Ltd 4.8251 0.0492 1.03 91.71 K 442.49 K
WFG West Fraser Timber CO Ltd 13.8944 0.1386 1.01 106.2 K 1.48 M
TWC Twc Enterprises Ltd 4.3682 0.0433 1 1.41 K 6.15 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 84.30 77.5 B 2.45 2.99 5.02 K 423.35 K
LNWO Light & Wonder, Inc. 14.51 6.2 B 0.18 1.26 392.7 K 5.7 M
HOS Hornbeck Offshore Services, Inc 12.04 1.82 B 0.47 4.06 1.37 M 16.44 M
NTPIF Nam Tai Property Inc. 5.30 262.33 M 0.06 1.15 117.38 K 622.09 K
ECXJ CXJ Group Co. Limited 58.00 131.93 M 14.00 31.82 5 K 290 K
LCU Lion Copper Corp. Common Shares 43.47 70.29 M 1.35 3.21 7.58 K 329.42 K
IMTCF IMTCF 10.48 58.86 M 2.88 37.89 51 534.48
CUBT Curative Biotechnology Inc 30.00 7.16 M 6.75 29.03 233 6.99 K
FBCD FBC Holding Inc 200.00 1.52 M 75.00 60 16 3.2 K
NEOM NeoMedia Technologies Inc 15.60 508.84 K 0.60 4 6.16 K 96.08 K
DKAM Drinks Americas Holdings Ltd 60.00 278.3 K 1.4999 2.56 280 16.8 K
KEGS 1812 Brewing Company Inc 600.00 141.33 K 200.00 50 12 7.2 K
GRLF Green Leaf Innovations Inc 4.75 52.27 K 0.25 5.56 1.37 M 6.49 M
ULTRF Ultrapetrol (Bahamas) Limited 4.79 14.07 K 0.06 1.27 87.78 K 420.47 K
PTOI Plastic2Oil Inc 3.55 12.47 K 0.42 13.42 207.59 K 736.93 K
CGLO Hash Labs Inc 10.40 7.64 K 2.00 23.81 56.71 M 589.8 M
CGIP Celadon Group Inc 10.0024 5.66 K 0.0676 0.68 121.59 K 1.22 M
STTO SITO Mobile Ltd. 6.80 5.13 K 0.60 9.68 9.88 K 67.18 K
SIMPQ Simply Inc 277.50 1.55 K 15.00 5.71 276 76.59 K
DOMR Dominion Resources Black Warrior Trust 8.856 785 0.1681 1.93 28.7 K 254.18 K
PRXIQ Premier Exhibitions Inc 13.60 491 0.10 0.74 7.62 K 103.62 K
PARD Poniard Pharmaceuticals Inc 76.00 149 6.00 8.57 77.27 K 5.87 M
ESNC EnSync Inc 5.35 1 0.10 1.9 2.64 K 14.12 K
PPJE PPJ Healthcare Enterprises Inc 300.00 100.00 50 6 1.8 K
FRTD Fortitude Group Inc 50.9091 12.7273 33.33 169.78 K 8.64 M
AFPW AlumiFuel Power Corporation 2500.00 500.00 25 8 20 K
PTRC Petro River Oil Corp 340.00 40.00 13.33 199 67.66 K
HDYNQ Hyperdynamics Corporation 7.12 0.24 3.49 22.48 K 160.07 K
NKRSF Niko Resources Ltd 89.1655 1.9194 2.2 4.31 K 384.3 K
ESINQ ITT Educational Services Inc 91.98 1.31 1.44 490.99 K 45.16 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CTEK CLEANTEK Industries Inc 7.0588 1.7647 33.33 683 4.82 K
DLTA Delta Resources Limited 6.60 1.50 29.41 47.8 K 315.48 K
BMM Black Mammoth Metals Corporation 4.40 0.80 22.22 250 1.1 K
KCC Kincora Copper Limited 72.00 9.00 14.29 334.86 K 24.11 M
REG Regulus Resources Inc 7.9787 0.9574 13.64 385 3.07 K
WINS Winshear Gold Corp 20.7202 2.22 12 1.63 K 33.84 K
NIM Nicola Mining Inc 4.00 0.40 11.11 60 240
CTH CoTec Holdings Corp. 600.00 60.00 11.11 12 7.2 K
BEW BeWhere Holdings Inc 6.3047 0.5254 9.09 1.68 K 10.56 K
AUQ AuQ Gold Mining Inc 5.60 0.40 7.69 750 4.2 K
EGT Eguana Technologies Inc 34.00 2.00 6.25 2.4 K 81.43 K
NAR North Arrow Minerals Inc 17.00 1.00 6.25 100 1.7 K
BARU Baru Gold Corp 38.8729 2.2521 6.15 56.71 K 2.2 M
CTA Centaurus Energy Inc 95.00 5.00 5.56 1.2 K 113.81 K
AVCR Avricore Health Inc 19.00 1.00 5.56 1.8 K 34.28 K
MAX Max Resource Corp 46.80 2.40 5.41 267 12.5 K
WPG West Point Gold Corp. 10.00 0.50 5.26 480 4.8 K
GAMA Gamma Resources Ltd. 5.88 0.28 5 364 2.14 K
JSPX JasperX Technologies Inc. 210.00 10.00 5 48 10.08 K
NEXG NeXGold Mining Corp 5.16 0.24 4.88 12.35 K 63.73 K
MKR Melkior Resources Inc 3.25 0.15 4.84 656.3 K 2.13 M
ADK DIAGNOS Inc 4.60 0.20 4.55 21.15 K 97.29 K
KIP Kiplin Metals Inc 437.40 16.20 3.85 14.5 K 6.34 M
CKG Chesapeake Gold Corp 7.42 0.27 3.78 12.97 K 96.23 K
CDA Canuc Resources Corporation 28.00 1.00 3.7 11 308
MVI-H Monitor Ventures Inc 7.75 0.25 3.33 540 4.18 K
RET-A Reitmans (Canada) Limited 10.0982 0.3187 3.26 142.63 K 1.44 M
CPAU CopAur Minerals Inc 32.00 1.00 3.23 101 3.23 K
OYL CGX Energy Inc 11.00 0.30 2.8 39.67 K 436.37 K
SKEL Skeleton Coast Uranium Corp. 252.00 6.00 2.44 10 2.52 K
KTN Kootenay Silver Inc 9.50 0.20 2.15 2.15 K 20.43 K
MRZL Mont Royal Resources Limited. 13.0536 0.2331 1.82 4.53 K 59.13 K
MYID Killi Ltd 79.241 1.116 1.43 19.17 K 1.52 M
© 2026 - CastFwd Corp.