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

Gainer Valuations for 23 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 27.8712 60.13 B 0.298 1.08 100.5 K 2.8 M
CQP Cheniere Energy Partners LP 3.888 29.72 B 0.225 6.14 243.26 K 945.8 K
SIM Grupo Simec S.A. DE C.V. ADR 8.034 3.74 B 0.1773 2.26 23.77 K 190.94 K
UEC Uranium Energy 3.79 3.37 B 0.15 4.12 388.88 K 1.47 M
NHC National Healthcare Corp 21.9309 3.3 B 0.2477 1.14 16.3 K 357.47 K
NOG Northern Oil and Gas 99.8089 2.64 B 6.4758 6.94 61.96 K 6.18 M
TGB Taseko Mines Ltd 4.38 2.56 B 0.09 2.1 1.59 M 6.97 M
NG Novagold Resources Inc 5.9487 2.53 B 0.7865 15.24 11.51 M 68.44 M
SVM Silvercorp Metals Inc 5.7652 1.98 B 0.3066 5.62 1.1 M 6.34 M
TMP Tompkinstrustco 21.672 1.44 B 0.1826 0.85 11.77 K 255.08 K
REPX Riley Exploration Permian Inc 42.1779 976.66 M 0.9373 2.27 1.45 K 61.33 K
BHB Bar Harbor Bankshares 6.8598 693.94 M 0.0451 0.66 37.12 K 254.67 K
OBE Obsidian Energy Ltd 82.9279 640.19 M 0.9707 1.18 255.57 K 21.19 M
GAU Galiano Gold Inc 6.38 585.97 M 0.30 4.93 365.1 K 2.33 M
VKI Invesco Advantage Muni Income Trust II 4.1777 372.38 M 0.0806 1.97 96.8 K 404.4 K
NAK Northern Dynasty Minerals 8.35 339.25 M 0.1298 1.58 278.19 K 2.32 M
TRX Tanzanian Royalty Exploration Corp 3.28 292.96 M 0.09 2.82 241.5 K 792.13 K
FRD Friedman Industries Inc 3.7817 275.24 M 0.0338 0.9 6.2 K 23.45 K
ACU Acme United Corp 6.4212 269.21 M 0.0713 1.12 3.9 K 25.04 K
LCTX Lineage Cell Therapeutics Inc 3.6814 250.45 M 0.0344 0.94 84.12 K 309.66 K
PLG Platinum Group Metals Ltd 173.81 136.84 M 7.81 4.7 1.42 K 246.64 K
BDL Flanigan's Enterprises 4.8904 119.56 M 0.1043 2.18 400 1.96 K
OPHC Optimumbank Hlds 273.60 113.17 M 1.60 0.59 2 547.2
EP Empire Petroleum Corp 3.7143 99.85 M 0.2321 6.67 208 772.57
CATX Perspective Therapeutics Inc 8.90 96.16 M 0.50 5.95 17.52 K 155.93 K
APT Alpha Pro Tech 4.17 63.79 M 0.04 0.97 133.78 K 557.85 K
WWR Westwater Resources 5400.00 49.75 M 540.00 11.11 49 264.6 K
DXR Daxor Corp 10.0523 49.39 M 0.1089 1.1 6.42 K 64.59 K
FSP Franklin Street Properties 6.0272 43.84 M 0.0966 1.63 649.2 K 3.91 M
AGIG AGIG 680.7665 36 M 8.6329 1.28 174 118.45 K
COHN Cohen & CO Inc 14.5008 30.74 M 0.5301 3.79 19.79 K 286.91 K
CPHI China Pharma Holdings 388.00 24.08 M 7.50 1.97 886 343.77 K
REED Reed's, Inc. 406.3026 24.07 M 25.9054 6.81 27 10.97 K
BESS Bimergen Energy Corporation 222.60 20.58 M 12.60 6 14 3.12 K
UUU Universal Security Instruments 4.4796 16.02 M 0.0758 1.72 21.3 K 95.42 K
BRN Barnwell Industries 4.2894 12.31 M 0.0486 1.15 8.7 K 37.32 K
TOVX Theriva Biologics Inc 4900.00 7.34 M 262.50 5.66 19 93.1 K
OPTT Ocean Power Tech Inc 1780.00 6.16 M 20.00 1.14 72.98 K 129.91 M
DSS Document Security Systems 5068.5942 4.89 M 83.0918 1.67 11 55.75 K
GBR New Concept Energy Inc 5.18 4.06 M 0.139 2.76 1.3 K 6.73 K
ITP IT Tech Packaging Inc 89.2471 978.9 K 1.2658 1.44 1.38 K 123.07 K
ENSV Enservco Corpporation 4.95 29.09 K 0.585 13.4 300 1.48 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 48.60 97.61 M 4.05 9.09 4.86 K 236.34 K
FTEL First Tellurium Corp. 8.25 801.99 K 0.25 3.13 1.94 K 16 K
LINE Linear Minerals Corp. 104.975 18.525 21.43 57 5.98 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 76.67 621.72 B 2.27 3.05 205.59 K 15.76 M
SI Silver 17.19 1.03 B 0.16 0.94 16.19 K 278.31 K
CL Crude Oil 76.67 2.27 3.05 205.59 K 15.76 M
BZ Brent Crude 75.45 1.99 2.71 113.26 K 8.55 M
HG Copper 3.1965 0.0655 2.09 42 134.25
HE Lean Hogs 65.67 0.92 1.42 7.48 K 491.01 K
FC Feeder Cattle 124.125 0.925 0.75 2.16 K 268.11 K
GC Gold 1093.30 7.30 0.67 168 183.67 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 6.0556 5.16 T 0.0522 0.87 345.53 M 2.09 B
GOOGL Alphabet Inc Class A 15.1818 3.67 T 0.2621 1.76 82.83 M 1.26 B
GOOG Alphabet Inc Class C 15.1108 3.63 T 0.2608 1.76 83.22 M 1.26 B
AMZN Amazon.com Inc 6.947 2.89 T 0.2595 3.88 191.01 M 1.33 B
AMD Advanced Micro Devices 9.67 959.94 B 0.24 2.55 19.55 M 189.03 M
MU Micron Technology 9.7431 903.37 B 0.5656 6.16 60.07 M 585.27 M
COST Costco Wholesale 42.5726 483.99 B 0.3543 0.84 2.95 M 125.41 M
ISRG Intuitive Surg Inc 33.5755 155.4 B 0.5178 1.57 4.85 M 163.01 M
IBKR Interactive Brokers 4.4719 138.57 B 0.1021 2.34 1.03 M 4.63 M
STX Seagate Technology 9.276 125.14 B 0.062 0.67 5.65 M 52.42 M
BKNG Booking Holdings Inc 8.992 119.88 B 0.3412 3.94 20.53 M 184.61 M
WDC Western Digital Cp 26.4934 116.49 B 0.3667 1.4 3.89 M 103.18 M
SNY Sanofi-Aventis S.A. ADR 20.7353 116.12 B 0.1462 0.71 704.3 K 14.6 M
EQIX Equinix Inc 79.6484 106.19 B 0.5174 0.65 285.1 K 22.71 M
REGN Regeneron Pharmaceuticals 22.8159 98.4 B 0.447 2 391.9 K 8.94 M
CSX CSX Corp 4.1936 97.07 B 0.0395 0.95 10.6 M 44.46 M
MNST Monster Beverage Cp 3.2075 89.27 B 0.0783 2.5 11.27 M 36.16 M
NTES Netease Inc ADR 5.8216 78.52 B 0.0543 0.94 5.2 M 30.28 M
MELI MercadoLibre Inc 52.5003 74.78 B 1.376 2.69 418.13 K 21.95 M
HON Honeywell International Inc. Common Stock 25.2012 70.82 B 0.2083 0.83 3.67 M 92.48 M
FAST Fastenal Company 3.4401 63.73 B 0.0356 1.05 8.16 M 28.06 M
IDXX Idexx Laboratories 26.93 54.99 B 0.36 1.35 651.93 K 17.56 M
ADSK Autodesk Inc 25.30 54.23 B 0.30 1.2 1.14 M 28.87 M
EBAY Ebay Inc 8.9483 52.74 B 0.392 4.58 54.5 M 487.68 M
CCEP Coca-Cola Europacific Partners Plc 6.1387 51.32 B 0.0835 1.38 2.69 M 16.51 M
BKR Baker Hughes A Ge Co. Cl A 20.4732 48.52 B 0.1203 0.59 3.23 M 66.04 M
MSTR Strategy 9.367 48.43 B 0.435 4.87 1.49 M 13.93 M
KDP Keurig Dr Pepper Inc 3.0815 48.2 B 0.0426 1.4 642.6 K 1.98 M
TRI Thomson Reuters Corporation Common Shares 19.6818 47.36 B 0.2211 1.14 326.3 K 6.42 M
EXC Exelon Corp 18.5727 47.22 B 0.1091 0.59 3.87 M 71.78 M
COHR Coherent Inc 15.3842 45.71 B 0.259 1.71 183.6 K 2.82 M
TTWO Take-Two Interactive Software 9.90 42.44 B 0.40 4.21 3.36 M 33.27 M
NTAP Netapp Inc 24.8492 36.55 B 0.3377 1.38 2.98 M 74.17 M
UAL United Airlines Holdings Inc 13.09 36.14 B 0.16 1.24 12.93 M 169.22 M
ODFL Old Dominion Freight Line Inc 4.6794 35.37 B 0.0893 1.95 3.99 M 18.69 M
ERIC Ericsson ADR 5.4543 34.38 B 0.0529 0.98 6.9 M 37.62 M
ESLT Elbit Systems Ltd 48.9065 33.89 B 0.2725 0.56 32.4 K 1.58 M
STLD Steel Dynamics Inc 12.4956 33.72 B 0.2621 2.14 3.46 M 43.28 M
FISV Fiserv Inc 11.6444 32.72 B 0.0694 0.6 3.23 M 37.61 M
NTRS Northern Trust Corp 34.3211 32.18 B 0.4035 1.19 1.55 M 53.11 M
ILMN Illumina Inc 28.9008 31.68 B 0.5448 1.92 1.53 M 44.34 M
EXPE Expedia Group Inc 35.7509 30.97 B 0.739 2.11 1.3 M 46.46 M
CTSH Cognizant Tech Sol 20.3978 28.5 B 0.2073 1.03 4.35 M 88.7 M
VRSN Verisign Inc 20.2962 28.03 B 0.3019 1.51 1.65 M 33.41 M
ULTA Ulta Beauty Inc 18.1964 27.83 B 0.3362 1.88 103.4 K 1.88 M
TCOM Trip.com Group Ltd ADR 18.0597 27.21 B 0.4229 2.4 2.94 M 53.11 M
BIDU Baidu Inc ADR 41.42 26.43 B 1.539 3.86 13.63 M 564.39 M
CASY Casey's General Stor 27.2562 26.12 B 0.7458 2.81 406.71 K 11.09 M
INSM Insmed Inc 7.80 25.9 B 0.20 2.63 523.68 K 4.08 M
INCY Incyte Corp 9.22 24.81 B 0.17 1.88 1.91 M 17.63 M
PFG Principal Financial Group Inc 14.8326 23.99 B 0.1283 0.87 2.06 M 30.54 M
ENTG Entegris Inc 5.2182 23.41 B 0.1149 2.25 1.44 M 7.51 M
RGLD Royal Gold Inc 40.3249 21.57 B 1.4758 3.8 526.4 K 21.23 M
PTC Ptc Inc 16.82 21.32 B 0.32 1.94 1.18 M 19.9 M
ALNY Alnylam Pharmaceuticals 17.79 20.98 B 0.43 2.48 221.6 K 3.94 M
WWD Woodward Inc 23.3282 19.6 B 0.3834 1.67 208.2 K 4.86 M
NDSN Nordson Corp 26.7779 18.19 B 0.5718 2.18 838.4 K 22.45 M
TSEM Tower Semiconductor 15.15 17.92 B 0.30 2.02 66.75 K 1.01 M
PAA Plains All American Pipeline LP 8.3185 17.15 B 0.0651 0.79 799.6 K 6.65 M
HAS Hasbro Inc 19.0463 16.99 B 0.1305 0.69 759.8 K 14.47 M
LAMR Lamar Advertis A 17.9244 16.21 B 0.3581 2.04 626.3 K 11.23 M
APA Apa Corp 76.293 16.2 B 0.657 0.87 2.01 M 153.11 M
PAAS Pan Amer Silver Corp 18.4698 15.55 B 0.4151 2.3 793.4 K 14.65 M
LECO Lincoln Elec Hld 20.7181 15.41 B 0.3601 1.77 287 K 5.95 M
CHKP Check Point Software 33.81 15.06 B 0.62 1.87 1.62 M 54.83 M
ICLR Icon Plc 22.96 15.02 B 0.55 2.45 179.55 K 4.12 M
PNFP Pinnacle Finl Ptnrs 12.5079 15.01 B 0.5598 4.69 238.87 K 2.99 M
MKSI Mks Instruments Inc 13.6516 14.98 B 0.2296 1.71 132.6 K 1.81 M
ZBRA Zebra Technologies 28.32 14.97 B 0.28 1 116.06 K 3.29 M
MANH Manhattan Assoc 6.1525 14.89 B 0.0975 1.61 230.28 K 1.42 M
LOGI Logitech Int S.A. 12.0601 14.27 B 0.1732 1.46 463.18 K 5.59 M
REG Regency Centers Corp 18.8943 14.16 B 0.4852 2.64 1.5 M 28.39 M
TRMB Trimble Navigation 12.755 12.8 B 0.115 0.91 921.92 K 11.76 M
AKAM Akamai Technologies 25.59 12.44 B 0.25 0.99 3.02 M 77.31 M
JKHY Jack Henry & Assoc 19.1071 12.34 B 0.1216 0.64 324.5 K 6.2 M
TXRH Texas Roadhouse Inc 9.3275 12.21 B 0.2217 2.43 426.78 K 3.98 M
CSGP Costar Group Inc 4.228 12.11 B 0.062 1.49 504.25 K 2.13 M
ALGN Align Technology 17.76 11.77 B 0.34 1.95 290.56 K 5.16 M
FDS FactSet Research Systems Inc 55.6416 11.7 B 0.3754 0.68 465.25 K 25.89 M
HALO Halozyme Therapeutic 6.15 11.43 B 0.05 0.82 291.65 K 1.79 M
DPZ Domino's Pizza Inc Common Stock 6.7415 10.96 B 0.2938 4.56 735.2 K 4.96 M
ENSG The Ensign Group IN 3.5561 10.88 B 0.0324 0.92 149.31 K 530.97 K
UHAL A M E R C O 4.841 10.85 B 0.0775 1.63 189 K 914.95 K
SIRI Sirius XM Holdings 4.6079 10.68 B 0.0794 1.75 2.36 M 10.86 M
RGEN Repligen Cp 3.79 10.64 B 0.03 0.8 106.31 K 402.92 K
WTFC Wintrust Financial Corp 25.3288 10.42 B 0.3384 1.35 264.87 K 6.71 M
PODD Insulet Corp 14.09 10.36 B 0.14 1 560.72 K 7.9 M
TTEK Tetra Tech Inc 4.9674 10.1 B 0.18 3.76 3.01 M 14.95 M
LFUS Littelfuse Inc 27.5607 10.08 B 0.332 1.22 36.54 K 1.01 M
TGTX Tg Therapeuticscmn 199.6875 9.88 B 16.875 9.23 10 2 K
MDGL Madrigal Pharmaceuticals Inc 201.25 9.88 B 9.10 4.74 4.91 K 988.14 K
VSAT Viasat Inc 32.06 9.81 B 0.65 2.07 194.12 K 6.22 M
HSIC Henry Schein Inc 20.7502 9.52 B 0.1451 0.7 831.8 K 17.26 M
DRS Leonardo DRS, Inc. Common Stock 4.8424 9.51 B 0.0593 1.24 1.35 K 6.54 K
MTCH Match Group Inc 5.2848 9.51 B 0.066 1.26 3.66 M 19.35 M
AEIS Advanced Energy 14.5895 9.26 B 0.2549 1.78 605.8 K 8.84 M
AMKR Amkor Technology 6.8718 9.2 B 0.0651 0.96 2.91 M 19.96 M
AAL American Airlines Group 4.874 8.82 B 0.0377 0.78 11.3 M 55.06 M
WYNN Wynn Resorts Ltd 38.1669 8.55 B 0.3818 1.01 2.12 M 81 M
CGNX Cognex Cp 3.8471 8.55 B 0.0236 0.62 345.2 K 1.33 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ORCL Oracle Corporation 20.3362 396.29 B 0.222 1.1 19.26 M 391.63 M
HSBC HSBC Holdings Plc ADR 25.0301 304.63 B 0.1886 0.76 1.34 M 33.42 M
NVS Novartis Ag ADR 26.2026 302.65 B 0.1823 0.7 1.02 M 26.68 M
SHEL Royal Dutch Shell Plc ADR 60.45 279.28 B 0.51 0.85 1.14 M 68.83 M
CAT Caterpillar Inc 38.9637 276.97 B 0.2873 0.74 4.06 M 158.05 M
BML-PH Bank of America Corporation 7.2864 258.48 B 0.2231 3.16 73.99 K 539.12 K
BML-PL Bank of America Corporation 7.6524 234.81 B 0.1059 1.4 57.31 K 438.57 K
BML-PJ Bank of America Corporation 7.5993 228.26 B 0.1796 2.42 79.94 K 607.49 K
BAC-PE Bank of America Corporation 7.5589 226.98 B 0.1253 1.69 139.25 K 1.05 M
BHP BHP Billiton Ltd ADR 27.6401 204.61 B 0.7238 2.69 3.58 M 98.93 M
TTE Totalenergies Se ADR 15.8877 196.61 B 0.146 0.93 1.19 M 18.92 M
APH Amphenol Corp 5.0652 196.6 B 0.1774 3.63 13.34 M 67.55 M
MCD McDonald's Corporation 40.704 193.63 B 0.2505 0.62 5.89 M 239.73 M
UNP Union Pacific Corp 23.2003 180.72 B 0.2644 1.15 3.92 M 90.91 M
CRM Salesforce.com Inc 17.8874 179.06 B 0.3203 1.82 7.43 M 132.91 M
BUD Anheuser-Busch Inbev S.A. ADR 37.7286 165.11 B 0.4414 1.18 192.2 K 7.25 M
SONY Sony Group Corp ADR 4.8821 155.69 B 0.0382 0.79 2.9 M 14.18 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 3.0404 152.85 B 0.0197 0.65 205.05 K 623.43 K
T American Telephone and Telegraph Inc. 7.7018 149.42 B 0.0384 0.5 15.61 M 120.25 M
ACN Accenture Plc 30.2588 147.65 B 0.2859 0.95 2.6 M 78.62 M
SCCO Southern Copper Corp 16.9483 143.53 B 0.4411 2.67 1.55 M 26.26 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 7.072 142.56 B 0.113 1.62 297.15 K 2.1 M
CB Chubb Ltd 31.5249 142.04 B 0.1957 0.62 1.41 M 44.44 M
PGR Progressive Corp 10.2155 136.43 B 0.1151 1.14 4.37 M 44.68 M
SPGI S&P Global Inc 26.1084 135.82 B 0.3598 1.4 1.35 M 35.35 M
RIO Rio Tinto Plc ADR 19.9501 135.45 B 0.3814 1.95 2.29 M 45.65 M
HDB Hdfc Bank Ltd ADR 5.0328 132.25 B 0.1446 2.96 5.36 M 26.97 M
BTI British American Tobacco Industries ADR 12.417 131.15 B 0.2349 1.93 398.4 K 4.95 M
MO Altria Group 8.1028 129.62 B 0.1165 1.46 22.79 M 184.62 M
MDT Medtronic Inc 29.61 129.18 B 0.5668 1.95 5.51 M 163.13 M
PLD Prologis Inc 15.6719 124.99 B 0.1809 1.17 1.42 M 22.28 M
IBN Icici Bank Ltd ADR 5.5402 123.47 B 0.1186 2.19 9.4 M 52.09 M
PH Parker-Hannifin Corp 41.632 120.81 B 0.2431 0.59 817.5 K 34.03 M
BP BP Plc ADR 24.1785 118.02 B 0.1796 0.75 3.2 M 77.37 M
NEM Newmont Mining Corp 33.8483 117.05 B 0.9089 2.76 6.83 M 231.32 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 11.4997 116.64 B 0.2883 2.57 10.43 M 119.92 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 20.6835 108.38 B 0.3962 1.95 3.61 M 74.76 M
ENB Enbridge Inc 10.0441 107.23 B 0.0669 0.67 497.6 K 5 M
CNQ Canadian Natural Resources 9.4752 101.24 B 0.2306 2.49 4.3 M 40.72 M
EQNR Equinor ASA ADR 11.2718 101.21 B 0.1525 1.37 422.5 K 4.76 M
WM Waste Management 22.3719 97.07 B 0.4453 2.03 2.11 M 47.1 M
EMR Emerson Electric Company 27.6216 93.49 B 0.1866 0.68 2.07 M 57.09 M
BN Brookfield Corporation 3.3919 92.96 B 0.0187 0.55 2.42 M 8.21 M
TT Trane Technologies Plc 17.4886 92.82 B 0.14 0.81 1.6 M 28.01 M
AEM Agnico-Eagle Mines Ltd 42.1537 90.19 B 1.0265 2.5 3.35 M 141.06 M
SPG Simon Property Group 37.9081 88.68 B 0.6119 1.64 2.69 M 101.97 M
WMB Williams Companies 7.7885 86.81 B 0.0513 0.66 2.89 M 22.52 M
FCX Freeport-Mcmoran Inc 29.0269 86.81 B 0.8895 3.16 19.68 M 571.27 M
JCI Johnson Controls Intl 8.2256 86.35 B 0.0971 1.19 1.96 M 16.13 M
RCL Royal Caribbean Cruises Ltd 21.6444 86.12 B 0.2135 1 1.86 M 40.21 M
NGG National Grid Transco Plc ADR 19.0181 84.05 B 0.1754 0.93 86.75 K 1.65 M
EOG Eog Resources 35.5734 81.63 B 0.755 2.17 5.67 M 201.87 M
ITUB Itau Unibanco Banco Holding S.A. ADR 3.0844 81.23 B 0.0183 0.6 25.75 M 79.41 M
E Eni S.P.A. ADR 18.5831 80.78 B 0.2228 1.21 263.5 K 4.9 M
SU Suncor Energy Inc 21.138 79.77 B 0.5668 2.76 5.54 M 117.12 M
RSG Republic Services 20.0102 77.07 B 0.2533 1.28 1.01 M 20.2 M
SLB Schlumberger N.V. 44.2212 75.14 B 0.8474 1.95 5.45 M 240.89 M
NSC Norfolk Southern Corp 37.1372 74.85 B 0.5589 1.53 1.19 M 44.37 M
MFC Manulife Financial Corp 9.1488 72.55 B 0.1054 1.17 1.03 M 9.47 M
GS-PA The Goldman Sachs Group Inc 9.9776 69.75 B 0.1029 1.04 126.44 K 1.26 M
RELX Relx Plc ADR 4.6698 69.48 B 0.0246 0.53 80.4 K 375.45 K
GS-PD The Goldman Sachs Group Inc 9.7884 66.88 B 0.1522 1.58 101.25 K 991.11 K
MS-PA Morgan Stanley 11.493 66.67 B 0.0575 0.5 64.46 K 740.86 K
ALL Allstate Corp 20.8929 65.99 B 0.3469 1.69 3.38 M 70.64 M
AFL Aflac Inc 15.7229 62.7 B 0.0911 0.58 2.86 M 44.94 M
CMI Cummins Inc 32.315 62.69 B 0.4027 1.26 1.08 M 34.88 M
TEL TE Connectivity Ltd 17.7307 62.62 B 0.111 0.63 1.69 M 30 M
PSA Public Storage 45.5257 62.28 B 0.5055 1.12 1.05 M 48.01 M
WPM Wheaton Precious Metals 12.6133 59.86 B 0.3467 2.83 5.72 M 72.2 M
NUE Nucor Corp 29.6539 59.16 B 0.4889 1.68 3.14 M 93.26 M
BDX Becton Dickinson and Company 45.9212 58.76 B 0.4467 0.98 2.11 M 96.8 M
OXY Occidental Petroleum Corp 50.0974 58.38 B 0.6379 1.29 2.72 M 136.43 M
NKE Nike Inc 13.923 56.09 B 0.0723 0.52 6.15 M 85.61 M
OKE Oneok Inc 9.1289 56.02 B 0.1145 1.27 1.61 M 14.73 M
HUM Humana Inc 39.9438 53.28 B 0.4191 1.06 2.14 M 85.47 M
SRE Sempra 16.7684 51.65 B 0.0984 0.59 2.44 M 40.97 M
DVN Devon Energy Corp 45.9664 50.85 B 0.6753 1.49 2.88 M 132.26 M
LHX L3Harris Technologies Inc 33.1227 50.62 B 0.45 1.38 898.7 K 29.77 M
WAB Wabtec Corp 19.2894 50.43 B 0.0978 0.51 343.53 K 6.63 M
INFY Infosys Ltd ADR 3.9781 49.78 B 0.0829 2.13 6.06 M 24.09 M
VMRK Vivmark Residential 16.9183 49.47 B 0.3537 2.14 3.74 M 63.31 M
FERG Ferguson Plc 12.9638 49.31 B 0.2286 1.8 100 1.3 K
TRI Thomson Reuters Corp 20.1166 48.67 B 0.2259 1.14 314.23 K 6.32 M
WCN Waste Connections Inc 10.7588 48.53 B 0.0992 0.93 485.55 K 5.22 M
MT Arcelormittal ADR 76.6748 48.34 B 0.6816 0.9 669.52 K 51.34 M
VALE Vale S.A. ADR 10.6051 48.01 B 0.1858 1.78 16.95 M 179.73 M
FNV Franco Nev Corp 21.7388 47.77 B 0.8118 3.88 7.4 K 160.87 K
F Ford Motor Company 5.1296 47.52 B 0.0916 1.82 64.81 M 332.48 M
HEI Heico Corp 8.429 47.45 B 0.175 2.12 302.79 K 2.55 M
VTR Ventas Inc 24.5407 47.41 B 0.1749 0.72 935.25 K 22.95 M
STT State Street Corp 30.3737 47.26 B 0.5308 1.78 5.93 M 180.12 M
CTA-PA E. I. du Pont de Nemours and Company 29.9944 46.05 B 0.3788 1.28 100 3 K
AMP Ameriprise Financial Services 27.8353 44.58 B 0.2555 0.93 1.29 M 35.98 M
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 34.0906 44.53 B 0.665 1.99 921.6 K 31.42 M
AU Anglogold Ashanti Ltd ADR 33.6727 44.31 B 0.7835 2.38 2 M 67.21 M
HMC Honda Motor Company ADR 18.7091 43.51 B 0.1047 0.56 237.4 K 4.44 M
YUM Yum! Brands 21.5132 42.86 B 0.2066 0.97 2.63 M 56.66 M
WDS Woodside Energy Group Ltd 21.8402 42.39 B 0.1617 0.75 15.65 K 341.73 K
PRU Prudential Financial Inc 27.9687 41.99 B 0.3273 1.18 2.43 M 67.9 M
LYV Live Nation Entertainment 8.90 41.97 B 0.32 3.73 335.05 K 2.98 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BPO-PY Brookfield Office Properties Inc Pref Y 5.0329 0.7903 18.63 600 3.02 K
HBP Helix Biopharm 14.60 1.85 14.51 31.38 K 458.15 K
NG Novagold Res Inc 5.471 0.6204 12.79 1.06 M 5.79 M
TOT Total Energy Services Inc 4.9979 0.535 11.99 67.06 K 335.18 K
ESM Euro Sun Mining Inc 5.9941 0.5449 10 9.11 K 54.6 K
MSCL Satellos Bioscience Inc 141.60 12.00 9.26 88 12.46 K
SKE Skeena Resources Ltd 26.00 2.00 8.33 1.18 K 30.76 K
LUN Lundin Mining Corp 3.3532 0.2356 7.56 2.66 M 8.94 M
STLR Stllr Gold Inc 3.66 0.24 7.02 353.29 K 1.29 M
LGD Liberty Gold Corp 16.60 0.96 6.14 88.95 K 1.48 M
DXT Dexterra Group Inc 3.4084 0.1868 5.8 6.92 K 23.59 K
S Sherritt Intl Rv 5.7227 0.3116 5.76 1.12 M 6.39 M
SDE Spartan Delta Corp 128.4249 6.9419 5.71 239 30.69 K
CYB Cymbria Corp Cl A 13.54 0.72 5.62 3.77 K 51.05 K
USA Americas Silver Corp 19.50 0.90 4.84 2.77 K 54.07 K
TRX Trx Gold Corporation 3.43 0.15 4.57 82.71 K 283.7 K
SSRM Ssr Mining Inc 22.7074 0.9769 4.5 87.6 K 1.99 M
BPO-PX Brookfield Office Properties Inc Pref X 4.9815 0.1993 4.17 5.6 K 27.9 K
EFR Energy Fuels Inc 12.50 0.50 4.17 1.9 K 23.77 K
SVM Silvercorp Metals Inc 5.9915 0.2373 4.12 573.6 K 3.44 M
FFH Fairfax Financial Holdings Ltd 288.0182 11.345 4.1 43.91 K 12.65 M
GAU Galiano Gold Inc 6.69 0.26 4.04 198.8 K 1.33 M
HWX Headwater Exploration Inc 4.0529 0.1468 3.76 65.2 K 264.25 K
PNP Pinetree Capital Ltd 414.00 14.00 3.5 1.92 K 795.29 K
PTM Platinum Group Metals Ltd 181.00 6.00 3.43 963 174.3 K
STN Stantec Inc 12.7741 0.4184 3.39 705.12 K 9.01 M
GFP Greenfirst Forest Products Inc 9.0643 0.2924 3.33 9.17 K 83.14 K
VNP 5N Plus Inc 6.32 0.20 3.27 158.6 K 1 M
MEQ Mainstreet Eq J 10.8044 0.3292 3.14 7.3 K 78.87 K
BTE Baytex Energy Corp 19.9865 0.6031 3.11 245.44 K 4.91 M
HBM Hudbay Minerals Inc 12.144 0.358 3.04 1.05 M 12.79 M
FNV Franco-Nevada Corp 22.7466 0.6606 2.99 343.8 K 7.82 M
AGI Alamos Gold Inc Cls A 10.5831 0.3056 2.97 271.87 K 2.88 M
K Kinross Gold Corp 17.1171 0.4851 2.92 3.38 M 57.88 M
TAL Petrotal Corp 129.0361 3.5843 2.86 5.96 K 768.41 K
JAG Jaguar Mining Inc 9950.832 263.8164 2.72 143.53 K 1.43 B
TXR Torex Resources Inc. 11.2946 0.2973 2.7 134.05 K 1.51 M
TXG Torex Gold Resources Inc 11.3511 0.2987 2.7 1.34 M 15.22 M
III Imperial Metals Corp 6.95 0.18 2.66 153.76 K 1.07 M
MFI Maple Leaf Foods 6.7295 0.1653 2.52 64.31 K 432.8 K
WTE Westshore Terminals Investment Corp 6.2511 0.1525 2.5 189.17 K 1.18 M
IMG Iamgold Corp 15.3419 0.3729 2.49 2.17 M 33.23 M
BIR Birchcliff Energy Ltd 5.7199 0.135 2.42 363.9 K 2.08 M
ABX Barrick Mining Corp 31.2546 0.7261 2.38 2.94 M 91.86 M
ELD Eldorado Gold 70.8144 1.6346 2.36 3.12 M 221.15 M
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 6.244 0.144 2.36 10.28 K 64.21 K
STC Sangoma Technologies Corp 6.09 0.14 2.35 1.06 K 6.44 K
DR Medical Facilities Corp 3.1562 0.0706 2.29 54.35 K 171.56 K
CLS Celestica Inc Sv 9.95 0.22 2.26 3.52 M 34.99 M
CAS Cascades Inc 5.5311 0.1167 2.16 2.07 M 11.42 M
MRT-UN Morguard Real Estate Investment Trust 4.7081 0.0993 2.15 14.76 K 69.51 K
D-UN Dream Office Real Estate Investment Trust 18.6242 0.392 2.15 109 K 2.03 M
GDL Goodfellow Inc 4.1568 0.0833 2.04 600 2.49 K
PIF Polaris Infrastructure Inc 3398.0239 67.1926 2.02 134 455.34 K
WPM Wheaton Precious Metals Corp 13.1175 0.2534 1.97 1.06 M 13.97 M
SJ Stella Jones Inc 5.2308 0.0936 1.82 10.4 K 54.4 K
CCO Cameco Corp 27.9728 0.4992 1.82 764.83 K 21.39 M
EDR Endeavour Silver Corp 3.6183 0.0637 1.79 255.56 K 924.7 K
CNQ Canadian Natural Resources Ltd. 10.3759 0.1777 1.74 5.61 M 58.24 M
SU Suncor Energy Inc 22.1489 0.3758 1.73 3.97 M 87.95 M
ALS Altius Minerals Corp 7.3934 0.1253 1.72 39.45 K 291.69 K
OVV Ovintiv Inc 113.7207 1.915 1.71 260.25 K 29.6 M
DPM Dundee Precious Metals Inc 3.1734 0.0526 1.69 185.88 K 589.87 K
MTY Mty Food Group Inc 7.3561 0.12 1.66 8.36 K 61.5 K
TCW Trican Well 8.5939 0.1325 1.57 235.72 K 2.03 M
OCG Outcrop Silver & Gold Corp 6.90 0.10 1.47 3.3 K 22.77 K
ESI Ensign Energy Services Inc 4.0568 0.053 1.32 85.3 K 346.02 K
NOA North American Construction Group Ltd 5.6935 0.0737 1.31 20 K 113.87 K
CIU-PA CU Inc Pref A 8.2407 0.1033 1.27 1.1 K 9.06 K
BCE-PE Bce Inc Pref E 7.81 0.0954 1.24 2.48 K 19.41 K
CEF Sprott Physical Gold Silver Trust 14.3036 0.1691 1.2 101.89 K 1.46 M
SEA Seabridge Gold Inc 18.972 0.2224 1.19 34.9 K 662.14 K
CGI CDN General Inv 8.5551 0.1002 1.19 4.07 K 34.83 K
BN-PM Brookfield Corporation 7.0095 0.0795 1.15 10.43 K 73.1 K
CTC Canadian Tire Corp Ltd 45.3192 0.5126 1.14 473 21.44 K
AEM Agnico Eagle Mines Ltd 43.5542 0.4915 1.14 1.08 M 46.97 M
BPF-UN Boston Pizza Royalties Income Fund 3.4308 0.0383 1.13 19.27 K 66.13 K
FCR-UN First Capital Real Estate Investment Trust 6.3921 0.0645 1.02 106.69 K 681.94 K
PAAS Pan American Silver Corp 19.264 0.1915 1 162.62 K 3.13 M
PWF-PK Power Finl 4.95 Sr K Prf 8.5309 0.0845 1 5.75 K 49.04 K
WN George Weston Limited 16.2452 0.16 0.99 1.5 M 24.34 M
DGS-PA Dividend Growth Split Corp Pref A 4.2257 0.0413 0.99 1.95 K 8.24 K
EMP-A Empire Company Limited 11.8515 0.1135 0.97 119.1 K 1.41 M
AFN Ag Growth International Inc 17.8268 0.169 0.96 25.8 K 459.93 K
AG First Majestic Silver Corp 4.2035 0.0395 0.95 246.78 K 1.04 M
REI-UN RioCan Real Estate Investment Trust 7.4257 0.0663 0.9 254.95 K 1.89 M
BCE BCE Inc 11.2375 0.0993 0.89 1.64 M 18.38 M
SEC Senvest Capital 49.00 0.43 0.89 1.3 K 63.7 K
TKO Taseko Mines Ltd 4.61 0.04 0.88 536.4 K 2.47 M
MRU Metro Inc 9.8601 0.085 0.87 527.82 K 5.2 M
NWC The North West Company Inc 8.7589 0.0755 0.87 93.4 K 818.12 K
CG Centerra Gold Inc 4.307 0.037 0.87 1.03 M 4.46 M
PHX Phx Energy Services Corp 3.4137 0.0292 0.86 16.36 K 55.83 K
BEI-UN Boardwalk Real Estate Investment Trust 20.3412 0.1727 0.86 39.61 K 805.65 K
BBD-A Bombardier Inc 119.50 1.00 0.84 45.83 K 5.48 M
BCE-PC BCE Inc Pref AC 7.5087 0.0616 0.83 18.92 K 142.09 K
BCE-PB BCE Inc Pref AB 8.1312 0.0654 0.81 2.67 K 21.75 K
BCE-PD Bce Inc Pref D 8.1704 0.0654 0.81 7.12 K 58.17 K
ATS Ats Corp 7.81 0.06 0.77 179.8 K 1.4 M
MX Methanex Corp 14.7193 0.1126 0.77 169.41 K 2.49 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 86.05 77.5 B 2.45 2.93 2.26 K 194.39 K
MALG Microalliance Group Inc. 24.60 913.97 M 1.80 7.89 173 4.26 K
GAMI GAMCO Investors Inc 18.8257 536.94 M 0.6535 3.6 19.87 K 374.07 K
LCU Lion Copper Corp. Common Shares 46.71 70.29 M 4.05 9.49 14.9 K 695.98 K
ELCO Elcom International Inc 9.90 16.57 M 1.10 12.5 10 99
CUBT Curative Biotechnology Inc 30.00 7.16 M 4.50 17.65 347 10.41 K
JDNRF Jayden Resources Inc. 3.1543 2.32 M 0.3768 13.57 2.85 K 8.99 K
ICBU Imd Companies 7.50 2.28 M 0.50 7.14 55 K 412.5 K
SEII Sharing Economy International Inc 9700.00 645.17 K 660.00 7.3 32 310.4 K
ZVOI Zovio Inc 14.49 137.92 K 0.19 1.33 359.23 K 5.21 M
PJET Priority Aviation Inc 335.00 98.01 K 25.00 8.06 68 22.78 K
DSUS Drone Services USA Inc 1700.40 65.63 K 1402.8301 471.43 4.26 M 7.24 B
BOTY Lingerie Fighting Championships Inc 17500.00 38.64 K 1000.00 6.06 34.16 K 597.87 M
XDSL mPhase Technologies Inc 102.50 16.8 K 2.50 2.5 224 22.96 K
ULTRF Ultrapetrol (Bahamas) Limited 4.76 14.07 K 0.12 2.59 73.39 K 349.35 K
EBWK Enigma-Bulwark Ltd. 9.00 13.66 K 2.40 36.36 310 2.79 K
MIHL Montague International Holding Ltd 5.55 12.63 K 0.60 12.12 543 3.01 K
PTOI Plastic2Oil Inc 4.70 12.47 K 1.15 32.39 204.61 K 961.67 K
CGLO Hash Labs Inc 12.00 7.64 K 1.20 11.11 11.75 M 140.96 M
CGIP Celadon Group Inc 10.2923 5.66 K 0.1739 1.72 35.73 K 367.76 K
TXIC Tongxin International Ltd 8.39 1.23 K 0.38 4.74 74.47 K 624.82 K
PRXIQ Premier Exhibitions Inc 14.00 491 0.30 2.19 5.08 K 71.12 K
CALIQ China Auto Logistics Inc. 30.5399 484 0.42 1.39 6.59 K 201.29 K
YVRLF Liquid Media Group Ltd. 43.84 482 0.84 1.95 314 13.77 K
ESNC EnSync Inc 5.45 1 0.15 2.83 3.7 K 20.15 K
PPJE PPJ Healthcare Enterprises Inc 300.00 100.00 50 36 10.8 K
VRCI Verde Science Inc 2254.00 434.00 23.85 171.74 K 387.1 M
PTRC Petro River Oil Corp 410.00 70.00 20.59 255 104.55 K
GTKP GateKeeper USA Inc 4.35 0.60 16 500 2.17 K
FONU FonU2 Inc 64.00 4.00 6.67 16 1.02 K
MRNJ Metatron Inc 24881.9766 1404.00 5.98 2 49.76 K
SGRCF San Gold Corporation 3.29 0.152 4.84 80.07 K 263.43 K
AFPW AlumiFuel Power Corporation 2350.00 100.00 4.44 2 4.7 K
BAJFF Camrova Resources Inc 12.90 0.30 2.38 3.18 K 41 K
NKRSF Niko Resources Ltd 91.7015 1.3506 1.49 2.33 K 213.85 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WPG West Point Gold Corp. 12.00 2.50 26.32 3.07 K 36.82 K
SR Strategic Resources Inc 22.50 4.50 25 314 7.07 K
ADYA Adya Inc 3.40 0.60 21.43 250 850
WGO White Gold Corp 4.25 0.75 21.43 1 K 4.25 K
AEP Atlas Engineered Products Ltd 30.00 5.00 20 150 K 4.5 M
NL Northern Lion Gold Corp 4.48 0.64 16.67 625 2.8 K
GORO Goldgroup Mining Inc. 33.06 4.56 16 130 4.3 K
CTN Centurion Minerals Ltd 297.5994 38.3999 14.81 228 67.85 K
MAX Max Resource Corp 46.80 6.00 14.71 211 9.87 K
STS South Star Mining Corp 19.50 2.50 14.71 121 2.36 K
REVX Rev Exploration Corp. 8.00 1.00 14.29 167 1.34 K
ANDC Andina Copper Corporation 5.00 0.625 14.29 168 840
TIG Triumph Gold Corp 33.00 4.00 13.79 1.16 K 38.41 K
WINS Winshear Gold Corp 21.4602 2.59 13.73 1.36 K 29.19 K
KG Klondike Gold Corp 6.75 0.75 12.5 82.8 K 558.9 K
TGX True North Gems Inc 270.00 30.00 12.5 62 16.74 K
BSK Blue Sky Uranium Corp 56.00 6.00 12 1.22 K 68.32 K
MET Metalore Resources Limited 6.5191 0.6112 10.35 100 651.91
SA-H Southern Arc Minerals Inc 7.70 0.70 10 4.66 K 35.88 K
BEW BeWhere Holdings Inc 6.3047 0.5254 9.09 305 1.92 K
JDN Jayden Resources Inc 3.60 0.30 9.09 9.96 K 35.85 K
QGR Q-Gold Resources Ltd 32.00 2.56 8.7 410 13.12 K
SILV Silver Valley Metals Corp. 17.55 1.35 8.33 117.34 K 2.06 M
KTN Kootenay Silver Inc 9.50 0.70 7.95 11.91 K 113.14 K
SNV Sonoro Energy Ltd 56.00 4.00 7.69 598 33.49 K
PKT Parkit Enterprise Inc 4.80 0.30 6.67 30.08 K 144.38 K
UCU Ucore Rare Metals Inc 4.15 0.25 6.41 382.46 K 1.59 M
SMN Sun Summit Minerals Corp 22.50 1.35 6.38 222 5 K
GSVR Guanajuato Silver Company Ltd 3.15 0.18 6.06 33 K 103.95 K
EON EON Lithium Corp. 38.00 2.00 5.56 821 31.2 K
MYID Killi Ltd 87.0535 4.464 5.41 49.69 K 4.33 M
FMN Fidelity Minerals Corp 75.0001 3.75 5.26 210 15.75 K
DLTA Delta Resources Limited 6.30 0.30 5 8.2 K 51.66 K
MN Manganese X Energy Corp 10.50 0.50 5 2.5 K 26.25 K
BKM Pacific Booker Minerals Inc 6.99 0.27 4.02 5.1 K 35.65 K
TIE Coloured Ties Capital Inc. 3.8176 0.1294 3.51 2.79 K 10.63 K
PEX Pacific Ridge Exploration Ltd 7.50 0.25 3.45 63.38 K 475.31 K
DEC Decade Resources Ltd 7.75 0.25 3.33 12.2 K 94.55 K
HAY Hayasa Metals Inc. 55.80 1.80 3.33 56 3.12 K
OYL CGX Energy Inc 12.40 0.40 3.33 113.47 K 1.41 M
SLG PetroTal Corp 23.9114 0.6642 2.86 595.45 K 14.24 M
VRB Vanadiumcorp Resource Inc 21.00 0.50 2.44 3.48 K 73.04 K
DAR Darelle Online Solutions Inc 3.60 0.08 2.27 1 K 3.6 K
ENA Enablence Technologies Inc 1176.00 24.00 2.08 187 219.91 K
LQWD LQwD FinTech Corp 37.10 0.70 1.92 302 11.2 K
BARU Baru Gold Corp 42.30 0.7833 1.89 82.2 K 3.48 M
WEC Winchester Equity Corporation 11.80 0.20 1.72 3.96 K 46.79 K
RET-A Reitmans (Canada) Limited 10.1794 0.1312 1.31 35.94 K 365.81 K
BQE BQE Water Inc 120.00 1.00 0.84 910.1 K 109.21 M
© 2026 - CastFwd Corp.