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

Gainer Valuations for 22 December 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 3.663 29.72 B 0.0728 2.03 199.13 K 729.42 K
GSAT Globalstar 15.00 11.17 B 0.45 3.09 14.83 K 222.5 K
SEB Seaboard Corporation 1325.5718 3.55 B 49.3157 3.86 1.2 K 1.59 M
NHC National Healthcare Corp 21.6832 3.3 B 0.1176 0.55 21.6 K 468.36 K
NOG Northern Oil and Gas 93.3331 2.64 B 2.2666 2.49 32.93 K 3.07 M
NG Novagold Resources Inc 5.1622 2.53 B 0.3797 7.94 3.9 M 20.12 M
SVM Silvercorp Metals Inc 5.4586 1.98 B 0.0766 1.42 923.87 K 5.04 M
REPX Riley Exploration Permian Inc 41.2406 976.66 M 0.9373 2.33 964 39.76 K
OBE Obsidian Energy Ltd 81.9572 640.19 M 0.8783 1.08 203.59 K 16.69 M
GORO Gold Resource Corp 7.4797 554.41 M 0.1672 2.29 115.45 K 863.57 K
TRX Tanzanian Royalty Exploration Corp 3.19 292.96 M 0.09 2.9 403.9 K 1.29 M
ACU Acme United Corp 6.3499 269.21 M 0.1285 2.07 2.8 K 17.78 K
GENC Gencor Industries IN 4.8333 258.27 M 0.0333 0.69 23.04 K 111.34 K
ELLO Ellomay Capital Ltd 6.3738 252.16 M 0.2919 4.8 1.52 K 9.72 K
PLX Protalix Biotherapeutics 70.20 238.49 M 2.40 3.54 87.41 K 6.14 M
PLG Platinum Group Metals Ltd 166.00 136.84 M 1.00 0.61 634 105.24 K
EP Empire Petroleum Corp 3.4822 99.85 M 0.2322 7.14 1.13 K 3.92 K
CATX Perspective Therapeutics Inc 8.40 96.16 M 0.30 3.7 6.49 K 54.52 K
IOR Income Opportunity Realty Trust 6.91 74.21 M 0.91 15.17 900 6.22 K
APT Alpha Pro Tech 4.13 63.79 M 0.17 4.29 261.29 K 1.08 M
CVU CPI Aerostructures 6.10 61.08 M 0.05 0.83 1.78 K 10.85 K
FSP Franklin Street Properties 5.9306 43.84 M 0.0886 1.52 833.7 K 4.94 M
CKX Ckx Lands 10.7806 32.52 M 0.8501 8.56 3.25 K 35.06 K
REED Reed's, Inc. 380.3972 24.07 M 2.9104 0.77 21 7.99 K
BESS Bimergen Energy Corporation 210.00 20.58 M 14.00 7.14 41 8.61 K
IGC India Globalization Capital Inc 14.40 19.07 M 0.20 1.41 3.9 K 56.16 K
UUU Universal Security Instruments 4.4038 16.02 M 0.2779 6.74 26.6 K 117.14 K
INUV Inuvo Inc 25.00 6.35 M 1.00 4.17 598 14.95 K
DSS Document Security Systems 4985.5024 4.89 M 145.4106 3 10 49.86 K
AUMN Golden Minerals Company 212.50 3.45 M 12.50 6.25 262 55.67 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 74.40 621.72 B 1.93 2.66 196.83 K 14.64 M
CL Crude Oil 74.40 1.93 2.66 196.83 K 14.64 M
HE Lean Hogs 64.75 0.53 0.83 8.63 K 558.66 K
BZ Brent Crude 73.46 0.47 0.64 102.34 K 7.52 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 6.0034 5.16 T 0.0639 1.08 349.52 M 2.1 B
MSFT Microsoft Corporation 22.9579 3.88 T 0.2234 0.98 36.32 M 833.85 M
AMZN Amazon.com Inc 6.6875 2.89 T 0.048 0.72 165.15 M 1.1 B
MU Micron Technology 9.1775 903.37 B 0.0976 1.07 39.55 M 362.98 M
ASML ASML Holding N.V. ADR 32.3923 577.02 B 0.7288 2.3 580.3 K 18.8 M
COST Costco Wholesale 42.2183 483.99 B 0.2126 0.51 3.03 M 127.76 M
AMAT Applied Materials 10.7362 302.32 B 0.0771 0.72 13.94 M 149.66 M
AZN Astrazeneca Plc ADR 22.6635 285.96 B 0.3247 1.45 1.17 M 26.41 M
AMGN Amgen Inc 38.7044 252.64 B 0.3315 0.86 4.22 M 163.33 M
ADI Analog Devices 21.5815 198.33 B 0.1378 0.64 2.04 M 44.13 M
VZ Verizon Communications Inc 13.2771 192.93 B 0.072 0.55 12.94 M 171.79 M
QCOM Qualcomm Inc 30.4278 189.54 B 0.2854 0.95 9.69 M 294.77 M
TMUS T-Mobile US 12.1088 181.17 B 0.0796 0.66 1.95 M 23.65 M
ISRG Intuitive Surg Inc 33.0577 155.4 B 0.7722 2.39 3.96 M 130.84 M
IBKR Interactive Brokers 4.3698 138.57 B 0.0374 0.86 1.35 M 5.92 M
VRTX Vertex Pharmaceutic 42.90 137.57 B 0.75 1.78 1.47 M 63.11 M
STX Seagate Technology 9.214 125.14 B 0.0775 0.85 7.1 M 65.45 M
SBUX Starbucks Corporation 9.4854 122.29 B 0.232 2.51 16.18 M 153.43 M
WDC Western Digital Cp 26.1267 116.49 B 0.1502 0.58 4.83 M 126.13 M
SNY Sanofi-Aventis S.A. ADR 20.5891 116.12 B 0.1828 0.9 1.4 M 28.91 M
CME CME Group Inc 34.0237 112.93 B 0.3139 0.93 2.29 M 77.95 M
REGN Regeneron Pharmaceuticals 22.3689 98.4 B 0.5662 2.6 597.2 K 13.36 M
CSX CSX Corp 4.1541 97.07 B 0.026 0.63 15.6 M 64.78 M
CDNS Cadence Design Systems, Inc. 5.86 91.46 B 0.03 0.51 2.75 M 16.13 M
MNST Monster Beverage Cp 3.1292 89.27 B 0.0292 0.94 7.09 M 22.17 M
SNPS Synopsys Inc 22.03 88.67 B 0.33 1.52 1.65 M 36.29 M
MDLZ Mondelez Intl Inc 18.2892 84.25 B 0.201 1.11 6.37 M 116.41 M
MELI MercadoLibre Inc 51.1243 74.78 B 0.9302 1.85 785.66 K 40.17 M
MPWR Monolithic Power Sys 21.0785 70.59 B 0.2307 1.11 210.4 K 4.43 M
FAST Fastenal Company 3.4045 63.73 B 0.0215 0.64 5.07 M 17.27 M
NDAQ Nasdaq Inc 5.2856 60.73 B 0.0341 0.65 4.94 M 26.1 M
PCAR Paccar Inc 14.0053 55.98 B 0.0954 0.69 3.34 M 46.72 M
IDXX Idexx Laboratories 26.57 54.99 B 0.41 1.57 252.72 K 6.71 M
CCEP Coca-Cola Europacific Partners Plc 6.0552 51.32 B 0.0922 1.55 2.67 M 16.18 M
MSTR Strategy 8.932 48.43 B 0.056 0.63 643.58 K 5.75 M
KDP Keurig Dr Pepper Inc 3.0389 48.2 B 0.0276 0.92 698.3 K 2.12 M
COHR Coherent Inc 15.1252 45.71 B 0.6122 4.22 303.2 K 4.59 M
TTWO Take-Two Interactive Software 9.50 42.44 B 0.07 0.74 8.52 M 80.92 M
TER Teradyne Inc 9.8912 41.18 B 0.1932 1.99 3.08 M 30.49 M
BIIB Biogen Inc 52.32 37.03 B 1.23 2.41 4.18 M 218.48 M
UAL United Airlines Holdings Inc 12.93 36.14 B 1.41 12.24 20.28 M 262.19 M
ACGL Arch Capital Grp Ltd 7.5903 35.56 B 0.1321 1.77 2.5 M 18.98 M
ERIC Ericsson ADR 5.4014 34.38 B 0.0411 0.77 8.93 M 48.26 M
ESLT Elbit Systems Ltd 48.634 33.89 B 1.741 3.71 21.5 K 1.05 M
NTRS Northern Trust Corp 33.9176 32.18 B 0.4299 1.28 2.11 M 71.63 M
ILMN Illumina Inc 28.356 31.68 B 0.7685 2.79 1.82 M 51.72 M
EXPE Expedia Group Inc 35.0119 30.97 B 0.5147 1.49 1.13 M 39.4 M
WTW Weight Watchers International, Inc 50.5498 30.32 B 0.3055 0.61 496.26 K 25.09 M
RYAAY Ryanair Hlds Plc ADR 9.1931 29.98 B 0.2849 3.2 5.76 M 52.99 M
CINF Cincinnati Financial 15.1138 29.21 B 0.1401 0.94 644.5 K 9.74 M
FLEX Flextronics Intl Ltd 5.4917 28.86 B 0.1819 3.43 8.91 M 48.92 M
ON On Semiconductor 8.75 28.7 B 0.17 1.98 11.31 M 98.99 M
CTSH Cognizant Tech Sol 20.1905 28.5 B 0.2426 1.22 3.77 M 76.12 M
ULTA Ulta Beauty Inc 17.8602 27.83 B 0.3264 1.86 191.2 K 3.41 M
CASY Casey's General Stor 26.5104 26.12 B 0.2429 0.92 232.07 K 6.15 M
INSM Insmed Inc 7.60 25.9 B 0.10 1.33 569.44 K 4.33 M
UTHR United Therapeutic 52.84 25.27 B 1.20 2.32 782.38 K 41.34 M
AXON Axon Enterprise Inc 4.50 25.01 B 0.06 1.35 553.1 K 2.49 M
INCY Incyte Corp 9.05 24.81 B 0.32 3.67 2.19 M 19.86 M
PFG Principal Financial Group Inc 14.7043 23.99 B 0.5716 4.04 2.68 M 39.41 M
ENTG Entegris Inc 5.1033 23.41 B 0.4309 9.22 1.86 M 9.52 M
TROW T Rowe Price Group 30.8233 23.09 B 0.2887 0.95 1.51 M 46.47 M
PTC Ptc Inc 16.50 21.32 B 0.14 0.86 508.59 K 8.39 M
ALNY Alnylam Pharmaceuticals 17.36 20.98 B 0.15 0.87 196.2 K 3.41 M
WWD Woodward Inc 22.9448 19.6 B 0.1338 0.59 233.42 K 5.36 M
SBAC SBA Communications 32.5682 19.48 B 0.7981 2.51 1.51 M 49.14 M
NDSN Nordson Corp 26.2061 18.19 B 0.8409 3.32 711 K 18.63 M
FFIV F5 Networks Inc 52.36 18.05 B 0.52 1 780.98 K 40.89 M
EWBC East West Bancorp 12.3287 17.97 B 0.0869 0.71 819.52 K 10.1 M
HST Host Marriott Financial Trust 6.8254 17.73 B 0.0579 0.86 6.32 M 43.17 M
EXEL Exelixis Inc 7.84 17.04 B 0.30 3.98 1.11 M 8.74 M
LAMR Lamar Advertis A 17.5663 16.21 B 0.1398 0.8 481.2 K 8.45 M
APA Apa Corp 75.636 16.2 B 1.3215 1.78 2.33 M 175.93 M
PAAS Pan Amer Silver Corp 18.0547 15.55 B 0.123 0.69 1.01 M 18.21 M
LECO Lincoln Elec Hld 20.358 15.41 B 0.3076 1.53 262 K 5.33 M
ICLR Icon Plc 22.41 15.02 B 0.44 2 275.66 K 6.18 M
PNFP Pinnacle Finl Ptnrs 11.9481 15.01 B 0.2186 1.86 183.83 K 2.2 M
ZBRA Zebra Technologies 28.04 14.97 B 0.36 1.3 187 K 5.24 M
MANH Manhattan Assoc 6.055 14.89 B 0.105 1.76 296.32 K 1.79 M
REG Regency Centers Corp 18.4091 14.16 B 0.3732 2.07 1.2 M 22.08 M
ERIE Erie Indemnity Company 25.1664 14.12 B 0.3076 1.24 43.8 K 1.1 M
COKE Coca Cola Bot Cons 4.6812 13.78 B 0.0666 1.44 200.85 K 940.22 K
SEIC Sei Investments Company 14.1637 12.92 B 0.1121 0.8 806.41 K 11.42 M
TRMB Trimble Navigation 12.64 12.8 B 0.195 1.57 971.55 K 12.28 M
AKAM Akamai Technologies 25.34 12.44 B 0.24 0.96 2.33 M 59.16 M
JKHY Jack Henry & Assoc 18.9855 12.34 B 0.2351 1.25 461 K 8.75 M
TXRH Texas Roadhouse Inc 9.1058 12.21 B 0.0475 0.52 483.57 K 4.4 M
CSGP Costar Group Inc 4.166 12.11 B 0.054 1.31 979.45 K 4.08 M
LULU Lululemon Athletica 15.035 12.1 B 0.88 6.22 3.89 M 58.41 M
COO Cooper Companies 9.5462 11.83 B 0.231 2.48 1.84 M 17.57 M
ALGN Align Technology 17.42 11.77 B 0.24 1.4 378.43 K 6.59 M
FDS FactSet Research Systems Inc 55.2662 11.7 B 0.2753 0.5 638.97 K 35.31 M
TECH Bio-Techne Cp 14.693 11.44 B 0.1042 0.71 380.68 K 5.59 M
HALO Halozyme Therapeutic 6.10 11.43 B 0.24 4.1 400.54 K 2.44 M
SMTC Semtech Corp 17.44 11.15 B 0.34 1.99 395.02 K 6.89 M
BMRN Biomarin Pharmaceuticals 18.98 10.98 B 0.20 1.06 499.64 K 9.48 M
UHAL A M E R C O 4.7635 10.85 B 0.0243 0.51 189 K 900.3 K
NVMI Nova Ltd 5.93 10.42 B 0.20 3.49 509.83 K 3.02 M
WTFC Wintrust Financial Corp 24.9904 10.42 B 0.1898 0.77 139.58 K 3.49 M
PODD Insulet Corp 13.95 10.36 B 0.20 1.45 857.21 K 11.96 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 7.5011 2.1 T 0.093 1.26 17.63 M 132.23 M
HD Home Depot 19.8555 347.46 B 0.2237 1.14 11.79 M 234.11 M
PM Philip Morris International Inc 22.9802 306.52 B 0.1622 0.71 7.07 M 162.5 M
NVS Novartis Ag ADR 26.0203 302.65 B 0.2016 0.78 692.92 K 18.03 M
RY Royal Bank of Canada 28.2559 280.54 B 0.4713 1.7 743 K 20.99 M
SHEL Royal Dutch Shell Plc ADR 59.94 279.28 B 0.70 1.18 1.28 M 76.95 M
CAT Caterpillar Inc 38.6764 276.97 B 0.1938 0.5 4.28 M 165.53 M
BML-PG Bank of America Corporation 7.566 261.08 B 0.2448 3.34 27.21 K 205.87 K
TMO Thermo Fisher Scientific Inc 46.3865 259.15 B 0.4541 0.99 1.66 M 76.86 M
BML-PH Bank of America Corporation 7.0633 258.48 B 0.2089 3.05 82.4 K 582.02 K
TM Toyota Motor Corp Ltd 57.548 246.97 B 0.7244 1.27 340.48 K 19.59 M
IBM International Business Machines 71.0899 231.24 B 0.7003 0.99 5.79 M 411.62 M
BML-PJ Bank of America Corporation 7.4197 228.26 B 0.1358 1.86 339.72 K 2.52 M
BAC-PE Bank of America Corporation 7.4336 226.98 B 0.0389 0.53 87.36 K 649.38 K
AXP American Express Company 32.7766 213.28 B 0.3165 0.98 6.68 M 218.89 M
BHP BHP Billiton Ltd ADR 26.9163 204.61 B 0.2718 1.02 2.33 M 62.82 M
TD Toronto Dominion Bank 15.6387 202.17 B 0.2198 1.43 1.32 M 20.71 M
TTE Totalenergies Se ADR 15.7417 196.61 B 0.2476 1.6 1.58 M 24.88 M
APH Amphenol Corp 4.8878 196.6 B 0.0908 1.89 16.21 M 79.25 M
DE Deere & Company 41.3369 183.02 B 0.7378 1.82 3.5 M 144.58 M
CRM Salesforce.com Inc 17.5671 179.06 B 0.3893 2.27 10.32 M 181.26 M
SAN Banco Santander ADR 6.1645 174.89 B 0.0487 0.8 1.67 M 10.29 M
SCHW The Charles Schwab Corp 15.4445 158.61 B 0.4051 2.69 10.61 M 163.83 M
SONY Sony Group Corp ADR 4.8439 155.69 B 0.0915 1.93 2.31 M 11.21 M
T American Telephone and Telegraph Inc. 7.6634 149.42 B 0.0989 1.31 26.01 M 199.34 M
ACN Accenture Plc 29.9729 147.65 B 0.1833 0.62 5.54 M 166.08 M
SCCO Southern Copper Corp 16.5072 143.53 B 0.1774 1.09 1.9 M 31.39 M
UL Unilever Plc ADR 21.1709 142.19 B 0.3723 1.79 942.7 K 19.96 M
CB Chubb Ltd 31.3292 142.04 B 0.5427 1.76 1.44 M 45.27 M
PGR Progressive Corp 10.1004 136.43 B 0.0864 0.86 3.32 M 33.53 M
BA Boeing Company 42.936 135.94 B 0.6234 1.47 3.67 M 157.57 M
RIO Rio Tinto Plc ADR 19.5687 135.45 B 0.3418 1.78 1.85 M 36.26 M
HDB Hdfc Bank Ltd ADR 4.8882 132.25 B 0.0615 1.27 5.51 M 26.94 M
BTI British American Tobacco Industries ADR 12.1821 131.15 B 0.1116 0.92 167.8 K 2.04 M
MO Altria Group 7.9863 129.62 B 0.0644 0.81 12.71 M 101.48 M
PLD Prologis Inc 15.491 124.99 B 0.1929 1.26 1.19 M 18.42 M
IBN Icici Bank Ltd ADR 5.4216 123.47 B 0.2103 4.04 15.98 M 86.63 M
BMO Bank of Montreal 25.5363 120.2 B 0.4034 1.61 195 K 4.98 M
BNS Bank of Nova Scotia 21.0912 112.94 B 0.3295 1.59 217.4 K 4.59 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 20.2873 108.38 B 0.2896 1.45 4.21 M 85.45 M
CM Canadian Imperial Bank of Commerce 13.0549 105.36 B 0.0964 0.74 493.6 K 6.44 M
GLW Corning Inc 13.033 102.94 B 0.1761 1.37 12.1 M 157.67 M
GSK Glaxosmithkline Plc ADR 18.6896 101.51 B 0.2121 1.15 812.5 K 15.19 M
EQNR Equinor ASA ADR 11.1193 101.21 B 0.0853 0.77 462.1 K 5.14 M
ICE Intercontinental Exchange 18.8231 99.4 B 0.3738 2.03 2.83 M 53.36 M
MMM 3M Company 42.2344 96.24 B 0.2731 0.65 2.21 M 93.15 M
EMR Emerson Electric Company 27.435 93.49 B 0.1417 0.52 2.63 M 72.13 M
ELV Elevance Health Inc 47.9417 92.88 B 0.278 0.58 6.15 M 294.65 M
PWR Quanta Services 21.5517 91.33 B 0.5907 2.82 5.5 M 118.6 M
AEM Agnico-Eagle Mines Ltd 41.1272 90.19 B 0.314 0.77 3.12 M 128.29 M
KKR KKR & Co. LP 5.044 89.77 B 0.0341 0.68 31.65 K 159.64 K
SPG Simon Property Group 37.2962 88.68 B 0.2101 0.57 2.92 M 108.95 M
AMT American Tower Corp 31.1468 88.02 B 0.275 0.89 1.65 M 51.27 M
MCO Moody's Corp 22.6072 87.34 B 0.1652 0.74 1.23 M 27.78 M
WMB Williams Companies 7.7372 86.81 B 0.0477 0.62 3.8 M 29.37 M
FCX Freeport-Mcmoran Inc 28.1374 86.81 B 0.1758 0.63 15.13 M 425.82 M
RCL Royal Caribbean Cruises Ltd 21.4309 86.12 B 0.1397 0.66 1.31 M 28.05 M
NGG National Grid Transco Plc ADR 18.8427 84.05 B 0.0967 0.52 76.49 K 1.44 M
TRV The Travelers Companies Inc 33.586 82.61 B 0.1853 0.55 2.88 M 96.79 M
CP Canadian Pacific Railway 9.0493 82.26 B 0.094 1.05 1.63 M 14.74 M
EOG Eog Resources 34.8184 81.63 B 1.0969 3.25 4.48 M 155.99 M
E Eni S.P.A. ADR 18.3603 80.78 B 0.2009 1.11 286.7 K 5.26 M
SU Suncor Energy Inc 20.5712 79.77 B 0.4415 2.19 4.78 M 98.32 M
CNI Canadian National Railway 20.0894 76.63 B 0.1674 0.84 946.7 K 19.02 M
MFC Manulife Financial Corp 9.0434 72.55 B 0.1103 1.23 1.14 M 10.27 M
AJG Arthur J. Gallagher & Company 14.7447 71.1 B 0.178 1.22 568.2 K 8.38 M
AON AON Plc 32.6259 70.74 B 0.4807 1.5 1.05 M 34.1 M
DLR Digital Realty Trust 25.4905 70.63 B 0.3128 1.24 1.1 M 27.95 M
URI United Rentals 9.869 70.53 B 0.184 1.9 715.1 K 7.06 M
APD Air Products and Chemicals 59.0357 70.41 B 0.5538 0.95 1.2 M 70.79 M
GS-PA The Goldman Sachs Group Inc 9.8747 69.75 B 0.1253 1.29 74.4 K 734.72 K
TDG Transdigm Group Inc 20.4945 67.29 B 0.2564 1.27 193.8 K 3.97 M
TRP Tc Energy Corp 14.5923 67.23 B 0.0737 0.51 283.4 K 4.14 M
GS-PD The Goldman Sachs Group Inc 9.6362 66.88 B 0.2653 2.83 331.12 K 3.19 M
MS-PA Morgan Stanley 11.4355 66.67 B 0.2665 2.39 76.02 K 869.34 K
ALL Allstate Corp 20.546 65.99 B 0.1665 0.82 3.06 M 62.82 M
CAH Cardinal Health 21.57 64.41 B 0.2176 1.02 2.16 M 46.57 M
CRH CRH Plc ADR 17.5411 62.48 B 0.1246 0.72 65.5 K 1.15 M
PSA Public Storage 45.0202 62.28 B 0.7858 1.78 1.28 M 57.67 M
EW Edwards Lifesciences Corp 7.2733 60.84 B 0.0783 1.09 2.28 M 16.59 M
NUE Nucor Corp 29.165 59.16 B 0.4631 1.61 4.69 M 136.66 M
BDX Becton Dickinson and Company 45.4745 58.76 B 1.2706 2.87 2.15 M 97.63 M
OXY Occidental Petroleum Corp 49.4595 58.38 B 0.4496 0.92 2.69 M 133.16 M
CTA-PB E. I. du Pont de Nemours and Company 38.9713 58.32 B 1.4642 3.9 3.77 K 146.92 K
DAL Delta Air Lines Inc 10.1604 56.94 B 0.3447 3.51 17.66 M 179.41 M
DEO Diageo Plc ADR 43.1411 55.61 B 0.2521 0.59 694.6 K 29.97 M
AME Amtek Inc 15.699 55.27 B 0.108 0.69 629.1 K 9.88 M
HUM Humana Inc 39.5247 53.28 B 0.2008 0.51 2.47 M 97.77 M
CVE Cenovus Energy Inc 16.4498 52.21 B 0.1895 1.17 2.03 M 33.38 M
SRE Sempra 16.67 51.65 B 0.173 1.05 3.78 M 63.07 M
TEVA Teva Pharmaceutical Industries Ltd ADR 45.5911 50.93 B 1.0051 2.25 5.7 M 259.97 M
DVN Devon Energy Corp 45.2911 50.85 B 0.2803 0.62 2.72 M 123.08 M
LHX L3Harris Technologies Inc 32.6727 50.62 B 0.5343 1.66 446.3 K 14.58 M
WAB Wabtec Corp 19.1916 50.43 B 0.1815 0.95 972.35 K 18.66 M
INFY Infosys Ltd ADR 3.8952 49.78 B 0.0265 0.68 14.44 M 56.25 M
VMRK Vivmark Residential 16.5646 49.47 B 0.3004 1.85 2.5 M 41.48 M
A Agilent Technologies 19.1012 48.78 B 0.171 0.9 3.47 M 66.28 M
WCN Waste Connections Inc 10.6596 48.53 B 0.1056 1 484.43 K 5.16 M
VALE Vale S.A. ADR 10.4193 48.01 B 0.2156 2.11 14.01 M 146 M
FNV Franco Nev Corp 20.927 47.77 B 0.4143 2.02 20.7 K 433.19 K

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 279.4356 7.9 M 3.2875 1.19 371 103.67 K
WRG Western Energy Services Corp 1200.00 240.00 25 127 152.4 K
ELVA Electrovaya Inc 4.10 0.35 9.33 44.22 K 181.3 K
NG Novagold Res Inc 4.8506 0.3223 7.12 376.44 K 1.83 M
MARI Marimaca Copper Corp 11.50 0.75 6.98 4.01 K 46.09 K
WPRT Westport Fuel Systems Inc 130.00 7.20 5.86 7.02 K 912.21 K
AETR Aetherion Technologies Inc. 130.00 7.20 5.86 7.02 K 912.21 K
VNP 5N Plus Inc 6.12 0.24 4.08 248.7 K 1.52 M
SNDY Sunday Lake Gold Corp. 5.20 0.20 4 6.57 K 34.14 K
MX Methanex Corp 14.6067 0.528 3.75 285.65 K 4.17 M
NOA North American Construction Group Ltd 5.6198 0.1966 3.63 5 K 28.1 K
CSW-B Corby Spirit and Wine Limited 5.4529 0.1829 3.47 17.32 K 94.47 K
BCE-PD Bce Inc Pref D 8.105 0.2614 3.33 500 4.05 K
GIL Gildan Activewear Inc 10.3038 0.3268 3.28 1.03 M 10.62 M
FLNT Flint Corp 12.80 0.40 3.23 703 9 K
CLS Celestica Inc Sv 9.73 0.28 2.96 616 K 5.99 M
LUG Lundin Gold Inc 5.9567 0.1701 2.94 3.08 K 18.32 K
TOT Total Energy Services Inc 4.4629 0.1246 2.87 101.49 K 452.92 K
HR-UN H&R Real Estate Investment Trust 7.6744 0.2034 2.72 247.17 K 1.9 M
CRR-UN Crombie Real Estate Investment Trust 3.6245 0.0921 2.61 93.91 K 340.38 K
SGY Surge Energy Inc 13.6267 0.3364 2.53 2 K 27.25 K
CUP-U Caribbean Utilities Company Ltd 3.369 0.0828 2.52 3.2 K 10.78 K
ATRL Atkinsrealis Group Inc 43.1739 1.0301 2.44 408.3 K 17.63 M
CSCI Cosciens Biopharma Inc 51600.00 1200.00 2.38 1 51.6 K
CGI CDN General Inv 8.4549 0.1948 2.36 6.58 K 55.67 K
IAG IA Financial Corp Inc 19.5777 0.4386 2.29 81.7 K 1.6 M
DOL Dollarama Inc 3.5061 0.0779 2.27 214.2 K 751.01 K
HBM Hudbay Minerals Inc 11.786 0.257 2.23 989.3 K 11.66 M
MDI Major Drilling Grp 8.8621 0.193 2.23 125.89 K 1.12 M
FFH Fairfax Financial Holdings Ltd 276.6732 5.8875 2.17 30.36 K 8.4 M
CCS-PC Co Operaters Gen Insur C Cl E Prf 7.5539 0.1544 2.09 2.17 K 16.43 K
SU Suncor Energy Inc 21.7731 0.4235 1.98 2.63 M 57.29 M
AFN Ag Growth International Inc 17.6578 0.3433 1.98 24 K 423.79 K
ATS Ats Corp 7.75 0.15 1.97 166.4 K 1.29 M
TVA-B TVA Group Inc 12.9564 0.2445 1.92 3.57 K 46.29 K
DII-B Dorel Industries Inc 9.4913 0.1779 1.91 38.24 K 362.98 K
FNV Franco-Nevada Corp 22.086 0.4128 1.9 256.6 K 5.67 M
BEI-UN Boardwalk Real Estate Investment Trust 20.1685 0.3733 1.89 54.79 K 1.11 M
RCI-A Rogers Communications Inc 18.3927 0.3379 1.87 3.47 K 63.77 K
DR Medical Facilities Corp 3.0856 0.0564 1.86 49.33 K 152.21 K
CCO Cameco Corp 27.4736 0.4911 1.82 474.79 K 13.04 M
BN-PK Brookfield Asset Management Inc Pref K 6.0577 0.1078 1.81 21.5 K 130.24 K
TCL-A Transcontinental Inc 5.4308 0.0947 1.77 374.45 K 2.03 M
TAL Petrotal Corp 125.4518 2.1506 1.74 3.35 K 420.14 K
PBH Premium Brands Holdings Corp 6.7521 0.1152 1.74 53.15 K 358.86 K
DPM Dundee Precious Metals Inc 3.1208 0.0526 1.71 86.6 K 270.27 K
MG Magna International Inc 7.9354 0.1302 1.67 878.3 K 6.97 M
TECK-A Teck Resources Limited 30.6582 0.4978 1.65 4.27 K 131.03 K
KEY Keyera Corp 4.4336 0.0698 1.6 150.56 K 667.51 K
X TMX Group Ltd 3.966 0.0623 1.6 1.13 M 4.47 M
GWO Great-West Lifeco Inc 12.1719 0.1867 1.56 518.11 K 6.31 M
BMO Bank of Montreal 26.1547 0.3947 1.53 1.07 M 27.93 M
PGIC-PA Premium Global Income Split Corp 5.5676 0.0807 1.47 3.06 K 17.04 K
AGI Alamos Gold Inc Cls A 10.2775 0.1487 1.47 465.09 K 4.78 M
S Sherritt Intl Rv 5.4111 0.0779 1.46 540.01 K 2.92 M
CVE Cenovus Energy Inc 17.3954 0.2502 1.46 2.08 M 36.1 M
AG First Majestic Silver Corp 4.164 0.0592 1.44 415.41 K 1.73 M
SRU-UN SmartCentres Real Estate Investment Trust 6.8166 0.0951 1.41 156.83 K 1.07 M
CHE-UN Chemtrade Logistics Income Fund 3.0017 0.0414 1.4 49.12 K 147.46 K
PPL Pembina Pipeline Corp 6.0702 0.0823 1.37 218.34 K 1.33 M
BK-PA Canadian Banc Corp Pref A 4.2879 0.0578 1.37 2.75 K 11.79 K
RY Royal Bank of Canada 29.9719 0.4028 1.36 2.49 M 74.7 M
AP-UN Allied Properties Real Estate Investment Trust 7.7524 0.1037 1.36 140.8 K 1.09 M
BCE-PH Bce Inc Pref H 7.8178 0.1042 1.35 29.9 K 233.75 K
BBD-PB Bombardier Inc Pref B 3.5021 0.0462 1.34 22.55 K 78.97 K
BNS Bank of Nova Scotia 22.3406 0.2884 1.31 1.33 M 29.69 M
CP Canadian Pacific Kansas City Ltd 9.5868 0.1225 1.29 992.5 K 9.51 M
WSP WSP Global Inc 16.5781 0.2079 1.27 32.48 K 538.42 K
BCE-PC BCE Inc Pref AC 7.4471 0.0924 1.26 20.19 K 150.36 K
WCN Waste Connections Inc 18.2962 0.226 1.25 277.06 K 5.07 M
WN George Weston Limited 16.0852 0.1945 1.22 1.2 M 19.24 M
TA Transalta Corp 12.9314 0.1561 1.22 421.9 K 5.46 M
LIF Labrador Iron Ore Royalty Corp 5.0895 0.0601 1.19 42.72 K 217.43 K
BN-PC Brookfield Corporation 6.0894 0.0718 1.19 2.19 K 13.31 K
STC Sangoma Technologies Corp 5.95 0.07 1.19 9.7 K 57.71 K
BCE-PR BCE Inc Pref R 7.5611 0.0865 1.16 11.3 K 85.44 K
CAE Cae Inc 7.3733 0.0843 1.16 164.36 K 1.21 M
AIM Aimia Inc 9.6341 0.1084 1.14 175.5 K 1.69 M
EDV Endeavour Mining Corp 14.6879 0.1641 1.13 8.35 K 122.64 K
POW Power Corp of Canada Sv 12.6806 0.1374 1.1 506.59 K 6.42 M
DFN-PA Dividend 15 Split Corp Pref A 4.1987 0.0453 1.09 17.1 K 71.8 K
SAP Saputo Inc 11.0079 0.1173 1.08 331.2 K 3.65 M
K Kinross Gold Corp 16.632 0.1733 1.05 3.08 M 51.23 M
BPF-UN Boston Pizza Royalties Income Fund 3.3925 0.0353 1.05 12.1 K 41.06 K
OTEX Open Text Corp 7.9426 0.0825 1.05 399.6 K 3.17 M
PGIC Premium Global Income Split Corp 58.7548 0.6078 1.05 622 36.55 K
TD Toronto-Dominion Bank 17.149 0.1753 1.03 4.43 M 76.04 M
BDT Bird Construction Inc 5.0535 0.0503 1.01 72 K 363.85 K
CIGI Colliers International Group Inc 11.5257 0.1084 0.95 74.02 K 853.17 K
BCE-PI BCE Inc Pref AI 8.1507 0.074 0.92 28.28 K 230.49 K
BPS-PU Brookfield Property Split Corp Pref U 9.1045 0.0816 0.9 1.63 K 14.84 K
RFA RFA Financial Inc. 21.556 0.1928 0.9 31.53 K 679.75 K
AGF-B AGF Management Limited 6.0867 0.0542 0.9 87.49 K 532.53 K
TECK-B Teck Resources Limited 29.8395 0.2622 0.89 3.33 M 99.33 M
AEM Agnico Eagle Mines Ltd 43.0627 0.3705 0.87 685.89 K 29.54 M
RCH Richelieu Hardware Ltd 6.1617 0.0521 0.85 1.65 K 10.15 K
CNR Canadian National Railway Co. 21.2867 0.1787 0.85 1.45 M 30.93 M
ELD Eldorado Gold 69.1798 0.5769 0.84 3.33 M 230.4 M
BBD-PD Bombardier Inc Pref D 5.1096 0.0426 0.84 500 2.55 K
NWC The North West Company Inc 8.6834 0.0707 0.82 58.33 K 506.54 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MBGAF Mercedes-Benz Group AG 35.7213 42.77 B 0.2078 0.59 344.4 K 12.3 M
BRDCY Bridgestone Corporation 5.1823 33.02 B 0.0739 1.45 20.83 K 107.96 K
LUGDF Lundin Gold Inc 6.2206 15.93 B 0.1944 3.23 175 1.09 K
HOS Hornbeck Offshore Services, Inc 12.13 1.82 B 0.09 0.75 1.21 M 14.63 M
MALG Microalliance Group Inc. 22.80 913.97 M 1.80 8.57 21 478.8
FDOGF Friday's Dog Holdings Inc. 5.28 10.58 M 0.318 6.41 1.2 K 6.33 K
CELV Preferred Commerce Inc 11.75 9.17 M 4.465 61.29 208 2.44 K
ORBT Orbit International Corporation 3.716 8.33 M 0.1737 4.9 21.95 K 81.56 K
NPHC Nutra Pharma Corp 14.00 1.43 M 0.60 4.48 17.95 K 251.36 K
SEII Sharing Economy International Inc 9040.00 645.17 K 220.00 2.49 10 90.4 K
BLFE BioLife Sciences Inc 3.7501 318.35 K 1.50 66.66 165 618.77
DSUS Drone Services USA Inc 297.57 65.63 K 198.38 200 381.45 K 113.51 M
GRLF Green Leaf Innovations Inc 5.00 52.27 K 0.25 5.26 575.56 K 2.88 M
RGGI Resgreen Group International Inc 110.00 48.75 K 10.00 10 2 220
VALV Shengkai Innovations Inc 11.30 42.98 K 1.50 15.31 70.41 K 795.6 K
XLWH Xinliwang International Holdings Company Ltd 60.00 21.84 K 10.00 20 304 18.24 K
CGLO Hash Labs Inc 10.80 7.64 K 0.40 3.85 18.11 M 195.6 M
CGIP Celadon Group Inc 10.1184 5.66 K 0.116 1.16 40.53 K 410.15 K
EPOR Epic Corp 7.00 4 K 1.75 33.33 301 2.11 K
CYRNQ CYRNQ 77.00 799 3.00 4.05 19.14 K 1.47 M
PRXIQ Premier Exhibitions Inc 13.70 491 0.10 0.74 626 8.58 K
CCTL Coin Citadel 8.00 37 1.80 29.03 30 240
URBF Urban Barns Foods Inc 4080.00 620.00 17.92 90.79 K 370.43 M
SRSCQ Sears Canada Inc 9.9153 0.2531 2.62 500 4.96 K
BAJFF Camrova Resources Inc 12.60 0.26 2.11 740 9.32 K
ESINQ ITT Educational Services Inc 93.55 1.57 1.71 434.5 K 40.65 M
NKRSF Niko Resources Ltd 90.3509 1.1854 1.33 20.99 K 1.9 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 107.50 367.62 K 2.50 2.38 382.5 K 41.12 M
AAN Aton Resources Inc 6.00 5.00 500 40 240
WEB Westbridge Energy Corporation 35.3003 14.9347 73.33 208 7.34 K
KEEK Personas Social Incorporated 210.00 75.00 55.56 53 11.13 K
PURO Platauro Metals Corp. 53.4224 18.364 52.38 872 46.58 K
DCOP District Copper Corp 4.00 1.00 33.33 950 3.8 K
JUGR Juggernaut Exploration Ltd 170.00 30.00 21.43 8 1.36 K
CBI Colibri Resource Corporation 4.50 0.75 20 4.05 K 18.24 K
SSE Silver Spruce Resources Inc 10.50 1.50 16.67 965 10.13 K
KRY Koryx Copper Inc. 105.00 15.00 16.67 10 1.05 K
IB IBC Advanced Alloys Corp 9.00 1.20 15.38 742 6.68 K
QGR Q-Gold Resources Ltd 29.44 3.84 15 203 5.98 K
PGE Group Ten Metals Inc 5.60 0.70 14.29 286 1.6 K
LMS Less Mess Storage Inc. 7.20 0.80 12.5 250 1.8 K
GR Great Atlantic Resources Corp 20.00 2.00 11.11 502 10.04 K
WGO White Gold Corp 3.50 0.30 9.37 5 K 17.5 K
OYL CGX Energy Inc 12.00 1.00 9.09 331.85 K 3.98 M
EPO-H Encanto Potash Corp 12.00 1.00 9.09 752 9.02 K
FMM Full Metal Minerals Ltd 4.0832 0.2988 7.9 7.74 K 31.62 K
BRON Bronco Resources Corp. 11.60 0.80 7.41 387 4.49 K
BARU Baru Gold Corp 41.5167 2.6438 6.8 61.59 K 2.56 M
DTWO D2 Lithium Corp. 3.20 0.20 6.67 1.34 K 4.29 K
SA-H Southern Arc Minerals Inc 7.00 0.40 6.06 6.02 K 42.14 K
SIEN Sienna Resources Inc. 9.00 0.50 5.88 199.3 K 1.79 M
ATOM Atomic Minerals Corp 25.6499 1.35 5.56 74 1.9 K
FMN Fidelity Minerals Corp 71.2501 3.75 5.56 86 6.13 K
PX Pelangio Exploration Inc 5.90 0.30 5.36 9.45 K 55.76 K
BTR Bonterra Resources Inc 40.00 2.00 5.26 278 11.12 K
GCOM Green Shift Commodities Ltd. 9.60 0.40 4.35 400 3.84 K
MYID Killi Ltd 82.5895 3.3485 4.23 61.37 K 5.07 M
BKM Pacific Booker Minerals Inc 6.72 0.27 4.19 1.96 K 13.14 K
EDM EDM Resources Inc. 3.25 0.125 4 6.51 K 21.15 K
CTN Centurion Minerals Ltd 259.1995 9.60 3.85 39 10.11 K
CAMB Cambria Gold Mines Inc. 14.00 0.50 3.7 34 K 476 K
PEX Pacific Ridge Exploration Ltd 7.25 0.25 3.57 75.75 K 549.19 K
CPAU CopAur Minerals Inc 33.00 1.00 3.13 54 1.78 K
VVTM VVT Med Inc. 771.028 23.3644 3.12 16 12.34 K
SKP StrikePoint Gold Inc 39.00 1.00 2.63 243 9.48 K
VRB Vanadiumcorp Resource Inc 20.50 0.50 2.5 2.96 K 60.64 K
MANU Manhattan Uranium Discovery Corp. 205.00 5.00 2.5 2 410
NEXG NeXGold Mining Corp 5.28 0.12 2.33 5.58 K 29.44 K
GBU Gabriel Resources Ltd 44.10 0.80 1.85 708.02 K 31.22 M
SLG PetroTal Corp 23.2472 0.3985 1.74 334.9 K 7.79 M
UCU Ucore Rare Metals Inc 3.90 0.05 1.3 160.8 K 627.12 K
© 2026 - CastFwd Corp.