Gainer Valuations for 24 December 2009 from 00:00:00 until 23:59:59

Gainer Valuations for 24 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 28.0602 60.13 B 0.189 0.68 34.4 K 965.27 K
CQP Cheniere Energy Partners LP 4.0369 29.72 B 0.1489 3.83 181.59 K 733.07 K
GSAT Globalstar 15.30 11.17 B 0.75 5.15 5.67 K 86.8 K
SIM Grupo Simec S.A. DE C.V. ADR 8.1926 3.74 B 0.1586 1.97 6.21 K 50.88 K
SEB Seaboard Corporation 1319.864 3.55 B 6.7836 0.52 200 263.97 K
NHC National Healthcare Corp 22.8658 3.3 B 0.9349 4.26 35.5 K 811.74 K
PRK Park National Corp 29.5173 3.19 B 0.1678 0.57 9.8 K 289.27 K
NOG Northern Oil and Gas 100.3755 2.64 B 0.5666 0.57 15.82 K 1.59 M
UUUU Energy Fuels Inc 11.91 1.77 B 0.345 2.98 1 K 11.91 K
CET Central Securities Corp 7.2873 1.68 B 0.0853 1.18 14.7 K 107.12 K
GAU Galiano Gold Inc 6.58 585.97 M 0.20 3.13 105 K 690.9 K
GORO Gold Resource Corp 7.511 554.41 M 0.1288 1.74 80.11 K 601.73 K
CIX Compx International Inc 3.7779 545.42 M 0.0715 1.93 400 1.51 K
THM International Tower Hill Mines Ltd 6.4495 400.81 M 0.057 0.89 116.5 K 751.35 K
NAK Northern Dynasty Minerals 8.50 339.25 M 0.15 1.8 139.8 K 1.19 M
TRX Tanzanian Royalty Exploration Corp 3.38 292.96 M 0.10 3.05 207.93 K 702.81 K
FRD Friedman Industries Inc 3.8289 275.24 M 0.0472 1.25 1.8 K 6.89 K
ACU Acme United Corp 6.4926 269.21 M 0.0714 1.11 700 4.54 K
ELLO Ellomay Capital Ltd 6.4225 252.16 M 0.0487 0.76 800 5.14 K
ERC Wells Fargo Advantage Multi-Sector 3.2573 234.81 M 0.0205 0.63 97.3 K 316.94 K
NEN New England Realty Associates 10.3977 159.52 M 0.1529 1.49 600 6.24 K
ARMP Armata Pharmaceuticals Inc 1750.00 138.32 M 140.00 8.7 7 12.25 K
PLG Platinum Group Metals Ltd 196.00 136.84 M 22.19 12.77 7.6 K 1.49 M
SIF Sifco Industries 13.5788 126.01 M 0.1906 1.42 1.1 K 14.94 K
LODE Comstock Mining Inc 390.00 120.17 M 15.00 4 83 32.37 K
BCV Bancroft Convertible Fund 5.1377 119.42 M 0.0273 0.53 2.3 K 11.82 K
GLU Gabelli Global Utility 6.8423 114.2 M 0.0506 0.75 2.6 K 17.79 K
OPHC Optimumbank Hlds 340.80 113.17 M 67.20 24.56 8 2.73 K
FSP Franklin Street Properties 6.0796 43.84 M 0.0524 0.87 437.6 K 2.66 M
AGIG AGIG 725.1644 36 M 44.3979 6.52 413 299.49 K
COHN Cohen & CO Inc 14.7503 30.74 M 0.2495 1.72 7.06 K 104.12 K
REED Reed's, Inc. 412.0369 24.07 M 5.7343 1.41 48 19.78 K
UUU Universal Security Instruments 4.5638 16.02 M 0.0842 1.88 800 3.65 K
AIRI Air Industries Group Inc 66.9942 12.63 M 16.7485 33.33 2 133.99
BRN Barnwell Industries 4.4159 12.31 M 0.1265 2.95 2.6 K 11.48 K
MPU Mega Matrix Corp 3.213 4.38 M 0.0455 1.44 7 K 22.49 K
AUMN Golden Minerals Company 231.25 3.45 M 18.75 8.82 54 12.49 K
ITP IT Tech Packaging Inc 89.9267 978.9 K 0.6796 0.76 2.13 K 191.72 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 50.22 97.61 M 1.62 3.33 2.34 K 117.46 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 78.05 621.72 B 1.38 1.8 102.48 K 8 M
SI Silver 17.44 1.03 B 0.25 1.45 8.66 K 151.03 K
HG Copper 3.283 0.0865 2.71 169 554.83
CL Crude Oil 78.05 1.38 1.8 102.48 K 8 M
BZ Brent Crude 76.31 0.86 1.14 61.26 K 4.67 M
GC Gold 1104.10 10.7999 0.99 127 140.22 K
ZL Soybean Oil 39.24 0.38 0.98 1.2 K 47.13 K
CC Cocoa 3271.00 20.00 0.62 1.38 K 4.5 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 6.2635 5.16 T 0.2079 3.43 500.89 M 3.14 B
GOOGL Alphabet Inc Class A 15.3506 3.67 T 0.1688 1.11 34.31 M 526.74 M
GOOG Alphabet Inc Class C 15.2789 3.63 T 0.1681 1.11 34.48 M 526.77 M
WMT Walmart Inc. 12.728 1 T 0.0666 0.53 13.42 M 170.8 M
AMD Advanced Micro Devices 9.91 959.94 B 0.24 2.48 11.33 M 112.3 M
MU Micron Technology 9.9089 903.37 B 0.1658 1.7 17.09 M 169.33 M
COST Costco Wholesale 42.8065 483.99 B 0.2339 0.55 1.68 M 71.97 M
CSCO Cisco Systems Inc 15.4207 402.18 B 0.1158 0.76 9.9 M 152.67 M
INTC Intel Corp 13.1653 325.28 B 0.1489 1.14 12.19 M 160.47 M
AZN Astrazeneca Plc ADR 22.816 285.96 B 0.2017 0.89 209.2 K 4.77 M
TXN Texas Instruments 16.8215 285.68 B 0.3321 2.01 3.98 M 66.91 M
KLAC K L A-Tencor Corp 21.122 204.96 B 0.3445 1.66 746 K 15.76 M
ADI Analog Devices 21.8364 198.33 B 0.2136 0.99 862.5 K 18.83 M
TMUS T-Mobile US 12.0132 181.17 B 0.0637 0.53 556.15 K 6.68 M
ISRG Intuitive Surg Inc 33.9855 155.4 B 0.41 1.22 1.38 M 46.82 M
MRVL Marvell Technology Inc 17.6152 147.97 B 0.5196 3.04 5.36 M 94.5 M
VRTX Vertex Pharmaceutic 43.04 137.57 B 0.39 0.91 283.1 K 12.18 M
STX Seagate Technology 9.338 125.14 B 0.062 0.67 2 M 18.63 M
WDC Western Digital Cp 26.83 116.49 B 0.3366 1.27 1.28 M 34.41 M
CME CME Group Inc 34.4196 112.93 B 0.3294 0.97 633 K 21.79 M
REGN Regeneron Pharmaceuticals 23.0443 98.4 B 0.2284 1 227.7 K 5.25 M
CSX CSX Corp 4.2314 97.07 B 0.0378 0.9 8.41 M 35.6 M
ADBE Adobe Systems Inc 37.17 92.84 B 0.24 0.65 1.35 M 50.18 M
CDNS Cadence Design Systems, Inc. 6.02 91.46 B 0.17 2.91 976.5 K 5.88 M
INTU Intuit Inc 27.3075 90.91 B 0.1765 0.65 727.75 K 19.87 M
SNPS Synopsys Inc 22.20 88.67 B 0.13 0.59 638.14 K 14.17 M
MDLZ Mondelez Intl Inc 18.4702 84.25 B 0.1341 0.73 2.23 M 41.1 M
NTES Netease Inc ADR 5.8526 78.52 B 0.031 0.53 804 K 4.71 M
AEP American Electric Power Company 18.8107 70.19 B 0.2089 1.12 963.8 K 18.13 M
NDAQ Nasdaq Inc 5.3642 60.73 B 0.0682 1.29 1.96 M 10.53 M
GRMN Garmin Ltd 18.0718 55.15 B 0.3383 1.91 517.7 K 9.36 M
ADSK Autodesk Inc 25.88 54.23 B 0.58 2.29 928.3 K 24.02 M
XEL XCEL Energy Inc 12.3861 52.31 B 0.1147 0.93 662.4 K 8.2 M
FITB Fifth Third Bancorp 6.2915 48.71 B 0.1845 3.02 5.46 M 34.35 M
MSTR Strategy 9.536 48.43 B 0.169 1.8 458.93 K 4.38 M
COHR Coherent Inc 15.4737 45.71 B 0.0895 0.58 56.2 K 869.62 K
TTWO Take-Two Interactive Software 10.07 42.44 B 0.17 1.72 1.53 M 15.39 M
PAYX Paychex Inc 18.065 41 B 0.1048 0.58 852.38 K 15.4 M
NTAP Netapp Inc 25.0768 36.55 B 0.2276 0.92 1.44 M 36.03 M
ESLT Elbit Systems Ltd 49.8451 33.89 B 0.9386 1.92 8.6 K 428.67 K
STLD Steel Dynamics Inc 12.5645 33.72 B 0.0689 0.55 1.08 M 13.53 M
MCHP Microchip Technology 9.5554 33.71 B 0.0556 0.59 1.22 M 11.64 M
NTRS Northern Trust Corp 34.5261 32.18 B 0.205 0.6 585.2 K 20.2 M
ILMN Illumina Inc 29.3191 31.68 B 0.4183 1.45 607.86 K 17.82 M
CINF Cincinnati Financial 15.2949 29.21 B 0.1344 0.89 274.6 K 4.2 M
FLEX Flextronics Intl Ltd 5.4699 28.86 B 0.0801 1.49 1.6 M 8.75 M
ON On Semiconductor 8.87 28.7 B 0.11 1.26 1.61 M 14.26 M
TCOM Trip.com Group Ltd ADR 18.2065 27.21 B 0.1468 0.81 772.68 K 14.07 M
CASY Casey's General Stor 27.4469 26.12 B 0.1907 0.7 97.83 K 2.69 M
INCY Incyte Corp 9.27 24.81 B 0.05 0.54 1.52 M 14.08 M
ENTG Entegris Inc 5.3809 23.41 B 0.1627 3.12 981.5 K 5.28 M
TROW T Rowe Price Group 31.2737 23.09 B 0.3349 1.08 495.7 K 15.5 M
ALNY Alnylam Pharmaceuticals 17.98 20.98 B 0.19 1.07 43.9 K 789.32 K
EVRG Evergy Inc 11.669 20.35 B 0.0582 0.5 132.4 K 1.54 M
SBAC SBA Communications 32.2196 19.48 B 0.3945 1.24 353.3 K 11.38 M
LNT Alliant Energy Corp 8.8908 18.95 B 0.0655 0.74 325.27 K 2.89 M
FSLR First Solar Inc 133.80 18.52 B 1.22 0.92 583.69 K 78.1 M
EWBC East West Bancorp 12.4445 17.97 B 0.2461 2.02 318.83 K 3.97 M
HST Host Marriott Financial Trust 6.9704 17.73 B 0.145 2.12 2.26 M 15.79 M
GEN Gen Digital Inc 6.4441 17.61 B 0.0965 1.52 2.44 M 15.74 M
PAA Plains All American Pipeline LP 8.4042 17.15 B 0.0857 1.03 401.2 K 3.37 M
EXEL Exelixis Inc 8.00 17.04 B 0.13 1.65 281.94 K 2.26 M
NWS News Cp Cl B 13.9241 15.69 B 0.1229 0.89 440.58 K 6.13 M
PAAS Pan Amer Silver Corp 18.6081 15.55 B 0.1383 0.75 284.8 K 5.3 M
LECO Lincoln Elec Hld 21.0595 15.41 B 0.3414 1.65 159 K 3.35 M
CHKP Check Point Software 34.06 15.06 B 0.25 0.74 645.24 K 21.98 M
PNFP Pinnacle Finl Ptnrs 12.5866 15.01 B 0.0787 0.63 53.95 K 679 K
ZBRA Zebra Technologies 28.54 14.97 B 0.22 0.78 43.37 K 1.24 M
MANH Manhattan Assoc 6.20 14.89 B 0.0475 0.77 114.78 K 711.61 K
LOGI Logitech Int S.A. 12.1225 14.27 B 0.0624 0.52 123.96 K 1.5 M
REG Regency Centers Corp 19.0116 14.16 B 0.1173 0.62 566.7 K 10.77 M
ERIE Erie Indemnity Company 25.2292 14.12 B 0.2762 1.11 18 K 454.13 K
SEIC Sei Investments Company 14.2438 12.92 B 0.1121 0.79 219.11 K 3.12 M
TRMB Trimble Navigation 12.925 12.8 B 0.17 1.33 329.34 K 4.26 M
AKAM Akamai Technologies 25.74 12.44 B 0.15 0.59 1.04 M 26.86 M
JKHY Jack Henry & Assoc 19.2043 12.34 B 0.0972 0.51 38.7 K 743.21 K
TECH Bio-Techne Cp 14.7716 11.44 B 0.1466 1 217.58 K 3.21 M
HALO Halozyme Therapeutic 6.25 11.43 B 0.10 1.63 74.6 K 466.23 K
SMTC Semtech Corp 17.41 11.15 B 0.14 0.81 58.35 K 1.02 M
DPZ Domino's Pizza Inc Common Stock 6.8209 10.96 B 0.0794 1.18 144.4 K 984.94 K
SIRI Sirius XM Holdings 4.6873 10.68 B 0.0794 1.72 673.9 K 3.16 M
RGEN Repligen Cp 3.82 10.64 B 0.03 0.79 81.16 K 310.05 K
NVMI Nova Ltd 6.00 10.42 B 0.13 2.21 272.92 K 1.64 M
WTFC Wintrust Financial Corp 26.2284 10.42 B 0.8996 3.55 106.61 K 2.8 M
PODD Insulet Corp 14.28 10.36 B 0.19 1.35 157.28 K 2.25 M
UMBF Ump Financial Corp 29.1151 10.14 B 0.2936 1.02 28.3 K 823.96 K
SSB South State Cp 19.8718 10.09 B 0.1214 0.61 8.9 K 176.86 K
LFUS Littelfuse Inc 28.029 10.08 B 0.4683 1.7 37.59 K 1.05 M
ONB Old National Bncp 7.5716 9.43 B 0.0845 1.13 236.2 K 1.79 M
RMBS Rambus Inc 24.75 9.1 B 0.90 3.77 1.68 M 41.62 M
SAIA Saia Inc 9.9133 8.83 B 0.38 3.99 163.46 K 1.62 M
AAL American Airlines Group 5.0719 8.82 B 0.1979 4.06 7.21 M 36.57 M
SANM Sanmina Corp 11.02 8.82 B 0.21 1.94 322.99 K 3.56 M
VIAV Viavi Solutions 4.8383 8 B 0.1479 3.15 2.07 M 10 M
BOKF Bok Financial Corp 31.6272 7.91 B 0.3052 0.97 53.55 K 1.69 M
VLY Valley National Bancorp 5.6849 7.91 B 0.0563 1 274.59 K 1.56 M
FCFS First Cash Fin Svcs 19.4424 7.79 B 0.1395 0.72 33.98 K 660.69 K
IDCC Interdigital Inc 20.1233 7.61 B 0.1357 0.68 140.44 K 2.83 M
SLAB Silicon Labs Inc 48.20 7.41 B 0.44 0.92 92.65 K 4.47 M
IESC Ies Holdings 6.00 7.39 B 0.06 1.01 8.73 K 52.37 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 7.4878 2.1 T 0.0797 1.08 4.29 M 32.12 M
WMT Walmart Stores 12.7585 1 T 0.0667 0.53 13.42 M 171.21 M
JPM JP Morgan Chase & Company 27.7537 910.4 B 0.2187 0.79 7.96 M 220.82 M
XOM Exxon Mobil Corporation 40.6825 692.57 B 0.237 0.59 8.15 M 331.53 M
CVX Chevron Corp 40.4147 422.1 B 0.2036 0.51 2.57 M 103.68 M
ORCL Oracle Corporation 20.5172 396.29 B 0.181 0.89 7.78 M 159.68 M
HD Home Depot 19.7741 347.46 B 0.1152 0.59 3.79 M 74.95 M
HSBC HSBC Holdings Plc ADR 25.1836 304.63 B 0.1535 0.61 391.9 K 9.87 M
MS Morgan Stanley 20.7103 296.05 B 0.1329 0.65 2.65 M 54.94 M
RY Royal Bank of Canada 28.2771 280.54 B 0.1483 0.53 165.1 K 4.67 M
SHEL Royal Dutch Shell Plc ADR 60.83 279.28 B 0.38 0.63 242.75 K 14.77 M
RTX Raytheon Technologies 30.4851 267.68 B 0.3683 1.22 1.99 M 60.74 M
BML-PG Bank of America Corporation 7.8061 261.08 B 0.2209 2.91 3.1 K 24.2 K
BML-PH Bank of America Corporation 7.4003 258.48 B 0.1139 1.56 29.22 K 216.24 K
WFC Wells Fargo & Company 17.6857 257.44 B 0.1567 0.89 10.48 M 185.37 M
TM Toyota Motor Corp Ltd 58.583 246.97 B 0.8004 1.39 156.35 K 9.16 M
BML-PL Bank of America Corporation 7.8899 234.81 B 0.2375 3.1 18 K 141.98 K
BML-PJ Bank of America Corporation 7.7788 228.26 B 0.1795 2.36 14.9 K 115.9 K
BAC-PE Bank of America Corporation 7.7705 226.98 B 0.2116 2.8 87.34 K 678.68 K
AXP American Express Company 32.9824 213.28 B 0.372 1.14 2.07 M 68.27 M
C Citigroup Inc 24.6118 205.34 B 0.4408 1.82 14.55 M 358.1 M
BHP BHP Billiton Ltd ADR 27.8898 204.61 B 0.2497 0.9 1.03 M 28.73 M
TD Toronto Dominion Bank 15.6918 202.17 B 0.0935 0.6 427.4 K 6.71 M
TTE Totalenergies Se ADR 16.014 196.61 B 0.1263 0.79 413 K 6.61 M
APH Amphenol Corp 5.1036 196.6 B 0.0384 0.76 2.19 M 11.18 M
UNP Union Pacific Corp 23.352 180.72 B 0.1517 0.65 1.33 M 31.11 M
WELL Welltower Inc 23.0128 179.68 B 0.3089 1.36 465.49 K 10.71 M
SAN Banco Santander ADR 6.2695 174.89 B 0.075 1.21 1.02 M 6.37 M
COP ConocoPhillips 22.1834 168.26 B 0.1701 0.77 2.93 M 65.02 M
SCCO Southern Copper Corp 17.1004 143.53 B 0.1521 0.9 518.84 K 8.87 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 7.1383 142.56 B 0.0663 0.94 119.19 K 850.79 K
ETN Eaton Corp 20.8966 139.49 B 0.2236 1.08 366.2 K 7.65 M
PGR Progressive Corp 10.3766 136.43 B 0.1611 1.58 1.33 M 13.77 M
BA Boeing Company 43.2321 135.94 B 0.4052 0.95 1 M 43.41 M
SPGI S&P Global Inc 26.2691 135.82 B 0.1607 0.62 443.7 K 11.66 M
RIO Rio Tinto Plc ADR 20.2675 135.45 B 0.3174 1.59 711.6 K 14.42 M
MO Altria Group 8.1872 129.62 B 0.0844 1.04 8.54 M 69.95 M
PLD Prologis Inc 16.142 124.99 B 0.4701 3 547.9 K 8.84 M
BMO Bank of Montreal 25.7135 120.2 B 0.1722 0.67 101.7 K 2.62 M
BP BP Plc ADR 24.3163 118.02 B 0.1378 0.57 1.43 M 34.73 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 11.5681 116.64 B 0.0684 0.59 2.68 M 31.06 M
COF Capital One Financial Corp 30.2341 116.46 B 0.5131 1.73 1.62 M 48.85 M
BNS Bank of Nova Scotia 21.3154 112.94 B 0.2151 1.02 89 K 1.9 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 20.866 108.38 B 0.1825 0.88 929.43 K 19.39 M
VLO Valero Energy Corp 9.744 104.57 B 0.0857 0.89 2.15 M 20.99 M
EQNR Equinor ASA ADR 11.3436 101.21 B 0.0718 0.64 195.7 K 2.22 M
ICE Intercontinental Exchange 18.7207 99.4 B 0.1366 0.74 494 K 9.25 M
USB U.S. Bancorp 13.7442 94.22 B 0.1461 1.07 2.95 M 40.5 M
EMR Emerson Electric Company 27.9113 93.49 B 0.2897 1.05 1.65 M 46.06 M
BN Brookfield Corporation 3.4402 92.96 B 0.0483 1.42 1.6 M 5.49 M
PNC PNC Bank 34.3114 91.67 B 0.5113 1.51 1.36 M 46.51 M
SPG Simon Property Group 38.6461 88.68 B 0.738 1.95 1.2 M 46.3 M
AMT American Tower Corp 31.4218 88.02 B 0.3474 1.12 795.7 K 25 M
MSI Motorola Solutions 25.1517 87.69 B 0.1577 0.63 3.78 M 95.12 M
MCO Moody's Corp 22.8634 87.34 B 0.2562 1.13 973.56 K 22.26 M
WMB Williams Companies 7.8362 86.81 B 0.0477 0.61 822.75 K 6.45 M
FCX Freeport-Mcmoran Inc 29.3425 86.81 B 0.3156 1.09 7.53 M 221.08 M
ECL Ecolab Inc 37.464 85.38 B 0.2817 0.76 426.11 K 15.96 M
SHW Sherwin-Williams Company 17.3108 84.89 B 0.1451 0.85 590.4 K 10.22 M
TRV The Travelers Companies Inc 34.2723 82.61 B 0.5216 1.55 1.24 M 42.51 M
CP Canadian Pacific Railway 9.1888 82.26 B 0.126 1.39 767 K 7.05 M
EOG Eog Resources 35.8191 81.63 B 0.2457 0.69 2.04 M 73.04 M
ITW Illinois Tool Works Inc 32.3361 81.49 B 0.236 0.74 613.02 K 19.82 M
EPD Enterprise Products Partners LP 5.6155 80.66 B 0.0577 1.04 978.4 K 5.49 M
SU Suncor Energy Inc 21.3826 79.77 B 0.2446 1.16 1.68 M 36 M
CNI Canadian National Railway 20.2308 76.63 B 0.1339 0.67 340.05 K 6.88 M
USB-PH U.S. Bancorp 12.2042 76.17 B 0.3022 2.54 35.1 K 428.42 K
BCS Barclays Plc ADR 10.3322 75.92 B 0.0579 0.56 424.78 K 4.39 M
NSC Norfolk Southern Corp 37.427 74.85 B 0.2898 0.78 594.4 K 22.25 M
AJG Arthur J. Gallagher & Company 14.8501 71.1 B 0.1054 0.71 367.1 K 5.45 M
AON AON Plc 32.9379 70.74 B 0.3289 1.01 389.2 K 12.82 M
DLR Digital Realty Trust 25.7251 70.63 B 0.1356 0.53 298 K 7.67 M
APD Air Products and Chemicals 59.6186 70.41 B 0.3862 0.65 253.93 K 15.14 M
GWW W.W. Grainger 75.5913 70.34 B 0.4383 0.58 77.2 K 5.84 M
RELX Relx Plc ADR 4.6987 69.48 B 0.0289 0.62 57.2 K 268.77 K
DB Deutsche Bank Ag 42.815 67.95 B 0.3184 0.75 94.72 K 4.06 M
TAK Takeda Pharmaceutical Co. Ltd ADR 9.4408 67.48 B 0.0772 0.82 31.79 K 300.12 K
TDG Transdigm Group Inc 20.6355 67.29 B 0.1752 0.86 42.4 K 874.95 K
TRP Tc Energy Corp 14.7658 67.23 B 0.1128 0.77 90.8 K 1.34 M
GS-PD The Goldman Sachs Group Inc 9.8427 66.88 B 0.0543 0.55 20.97 K 206.41 K
TEL TE Connectivity Ltd 17.8788 62.62 B 0.1481 0.84 591.58 K 10.58 M
PSA Public Storage 46.229 62.28 B 0.7033 1.54 431.42 K 19.94 M
NWG Natwest Group Plc ADR 5.7145 62.06 B 0.1927 3.49 142.05 K 811.76 K
WPM Wheaton Precious Metals 12.7536 59.86 B 0.1403 1.11 2.39 M 30.45 M
TFC Truist Financial Corp 14.4675 59.79 B 0.1398 0.98 1.45 M 21.02 M
D Dominion Resources 19.9773 59.38 B 0.1167 0.59 689.6 K 13.78 M
NUE Nucor Corp 30.2972 59.16 B 0.6433 2.17 2.04 M 61.74 M
O Realty Income Corp 11.8811 56.52 B 0.242 2.08 919.2 K 10.92 M
DEO Diageo Plc ADR 43.6958 55.61 B 0.3971 0.92 215.5 K 9.42 M
AME Amtek Inc 15.743 55.27 B 0.08 0.51 387.68 K 6.1 M
ETR Entergy Corp 21.1134 53.49 B 0.1619 0.77 519.64 K 10.97 M
SRE Sempra 16.8578 51.65 B 0.0894 0.53 734.8 K 12.39 M
DVN Devon Energy Corp 46.5207 50.85 B 0.5543 1.21 1.16 M 54.09 M
INFY Infosys Ltd ADR 4.0053 49.78 B 0.0272 0.68 2.43 M 9.75 M
VMRK Vivmark Residential 17.0976 49.47 B 0.1793 1.06 1.76 M 30.01 M
MT Arcelormittal ADR 77.6118 48.34 B 0.937 1.22 294.6 K 22.86 M
VALE Vale S.A. ADR 10.7538 48.01 B 0.1487 1.4 4.73 M 50.89 M
FNV Franco Nev Corp 22.0619 47.77 B 0.3231 1.49 7.1 K 156.64 K
HEI Heico Corp 8.5204 47.45 B 0.0914 1.08 86.78 K 739.43 K
VTR Ventas Inc 24.9075 47.41 B 0.3668 1.49 359.82 K 8.96 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ORIO ORIO 44.0816 14.6938 50 15 661.22
PTM Platinum Group Metals Ltd 205.00 24.00 13.26 5.06 K 1.04 M
ELVA Electrovaya Inc 4.25 0.45 11.84 58.48 K 248.54 K
LUG Lundin Gold Inc 6.6375 0.6808 11.43 500 3.32 K
SDE Spartan Delta Corp 138.8377 10.4128 8.11 86 11.94 K
ESM Euro Sun Mining Inc 6.4482 0.4541 7.58 12.29 K 79.24 K
TAL Petrotal Corp 135.4879 6.4518 5 1.66 K 225.32 K
PDV-PA Prime Dividend Corp Pref A 4.2256 0.2003 4.98 4.2 K 17.75 K
TRX Trx Gold Corporation 3.60 0.17 4.96 53.3 K 191.88 K
TRI-PB Thomson Reuters Corp Sr B Prf 10.6756 0.4918 4.83 1.8 K 19.22 K
ELR Eastern Platinum Ltd 9.20 0.40 4.55 4.41 M 40.58 M
ELEF Silver Elephant Mining Corp 11.9069 0.4962 4.35 105 1.25 K
MARI Marimaca Copper Corp 12.00 0.50 4.35 1.27 K 15.22 K
SNDY Sunday Lake Gold Corp. 5.00 0.20 4.17 950 4.75 K
NWC The North West Company Inc 9.1219 0.363 4.14 88.63 K 808.48 K
EFR Energy Fuels Inc 13.00 0.50 4 2.12 K 27.53 K
KEI Kolibri Global Energy Inc 10.70 0.40 3.88 7.59 K 81.21 K
PNP Pinetree Capital Ltd 430.00 16.00 3.86 1.44 K 617.91 K
MFI Maple Leaf Foods 6.9834 0.2539 3.77 83.73 K 584.69 K
TLO Talon Metals Corp 3.9136 0.1365 3.61 506 1.98 K
HR-UN H&R Real Estate Investment Trust 7.9075 0.243 3.17 123.18 K 974.05 K
GAU Galiano Gold Inc 6.90 0.21 3.14 57.3 K 395.37 K
SBC-PA Brompton Split Banc Corp Pref A 4.5794 0.1389 3.13 4.36 K 19.97 K
AUMN Golden Minerals Company 8.99 0.25 2.86 700 6.29 K
BEI-UN Boardwalk Real Estate Investment Trust 20.8928 0.5516 2.71 25.19 K 526.23 K
MTL Mullen Group Ltd 7.6104 0.198 2.67 93 K 707.77 K
REI-UN RioCan Real Estate Investment Trust 7.6168 0.1911 2.57 274.47 K 2.09 M
BK-PA Canadian Banc Corp Pref A 4.3292 0.1073 2.54 4.64 K 20.09 K
FTS-PG Fortis Inc Pref G 10.9324 0.2696 2.53 1.4 K 15.31 K
OTEX Open Text Corp 8.1632 0.1899 2.38 160.8 K 1.31 M
VET Vermilion Energy Inc 14.9555 0.3452 2.36 101.8 K 1.52 M
DPM Dundee Precious Metals Inc 3.2435 0.0701 2.21 32.22 K 104.51 K
FFH Fairfax Financial Holdings Ltd 294.2725 6.2543 2.17 17.41 K 5.12 M
WPK Winpak Ltd 6.3163 0.1341 2.17 1.98 K 12.5 K
BPF-UN Boston Pizza Royalties Income Fund 3.5044 0.0736 2.15 18.97 K 66.49 K
CORS Corus Entertainment Holdings Inc. 4041.8328 84.6458 2.14 104 420.35 K
CJR-B Corus Entertainment Inc 8.0779 0.1691 2.14 51.8 K 418.44 K
HBP Helix Biopharm 14.90 0.30 2.05 120 1.79 K
EXE Extendicare Inc 3.0288 0.0594 2 83.48 K 252.86 K
CSW-A Corby Spirit and Wine Limited 5.9481 0.1151 1.97 4.6 K 27.39 K
NPI Northland Power Inc 4.2585 0.0818 1.96 35.81 K 152.51 K
OVV Ovintiv Inc 115.8708 2.1501 1.89 204.67 K 23.72 M
FTT Finning Intl 10.7601 0.1989 1.88 169.32 K 1.82 M
CEF Sprott Physical Gold Silver Trust 14.5721 0.2685 1.88 47.59 K 693.47 K
OGC Oceanagold Corp 4.4715 0.0823 1.88 26.17 K 117.01 K
BCE-PI BCE Inc Pref AI 8.3117 0.1523 1.87 88.01 K 731.53 K
PBH Premium Brands Holdings Corp 6.9124 0.1252 1.84 17.61 K 121.71 K
NDM Northern Dynasty Minerals Ltd 8.93 0.16 1.82 27.9 K 249.15 K
CLS Celestica Inc Sv 10.13 0.18 1.81 275.1 K 2.79 M
POW Power Corp of Canada Sv 12.8623 0.226 1.79 296.35 K 3.81 M
EDR Endeavour Silver Corp 3.6819 0.0636 1.76 63.2 K 232.68 K
FNV Franco-Nevada Corp 23.1429 0.3963 1.74 121.9 K 2.82 M
DII-B Dorel Industries Inc 9.411 0.1607 1.74 8.81 K 82.88 K
LGD Liberty Gold Corp 16.88 0.28 1.69 8.33 K 140.64 K
BN Brookfield Corporation 4.0671 0.0668 1.67 1.08 M 4.39 M
IMP Intermap Tech Corp 18.40 0.30 1.66 620 11.41 K
SEA Seabridge Gold Inc 19.2864 0.3144 1.66 10.15 K 195.76 K
WJX Wajax Corp 8.0579 0.1306 1.65 17.19 K 138.5 K
CP Canadian Pacific Kansas City Ltd 9.6354 0.151 1.59 695.5 K 6.7 M
SU Suncor Energy Inc 22.477 0.3281 1.48 1.27 M 28.59 M
SAP Saputo Inc 11.0555 0.1612 1.48 161.6 K 1.79 M
BBD-B Bombardier Inc Series B 107.0079 1.5509 1.47 30.55 K 3.27 M
BIR Birchcliff Energy Ltd 5.8034 0.0835 1.46 77.4 K 449.18 K
OCG Outcrop Silver & Gold Corp 7.00 0.10 1.45 1.15 K 8.05 K
CJT Cargojet Inc 5.8672 0.0838 1.45 3.9 K 22.88 K
BNS Bank of Nova Scotia 22.4093 0.3159 1.43 720.24 K 16.14 M
BN-PK Brookfield Asset Management Inc Pref K 6.1475 0.0853 1.41 1.8 K 11.07 K
FM First Quantum Minerals Ltd 14.9546 0.2056 1.39 315.17 K 4.71 M
DXT Dexterra Group Inc 3.4551 0.0467 1.37 1.2 K 4.15 K
MG Magna International Inc 8.0178 0.1078 1.36 181.81 K 1.46 M
LAS-A Lassonde Industries Inc 40.1339 0.5351 1.35 845 33.91 K
D-UN Dream Office Real Estate Investment Trust 18.8703 0.2461 1.32 32.17 K 607.1 K
PAAS Pan American Silver Corp 19.5168 0.2528 1.31 59.87 K 1.17 M
IMG Iamgold Corp 15.5376 0.1957 1.28 854.34 K 13.27 M
RUS Russel Metals 6.9279 0.0859 1.26 55.3 K 383.11 K
RCI-B Rogers Communications Inc 17.6811 0.2184 1.25 204.99 K 3.62 M
SRU-UN SmartCentres Real Estate Investment Trust 6.9083 0.0846 1.24 54.09 K 373.66 K
FTS Fortis Inc 15.4595 0.1885 1.23 108.9 K 1.68 M
TCW Trican Well 8.6963 0.1024 1.19 24.26 K 211 K
BPS-PU Brookfield Property Split Corp Pref U 9.2549 0.1074 1.17 6 K 55.53 K
GWO Great-West Lifeco Inc 12.304 0.1412 1.16 234.67 K 2.89 M
LIF Labrador Iron Ore Royalty Corp 5.1543 0.0588 1.15 22.85 K 117.8 K
SVM Silvercorp Metals Inc 6.0593 0.0678 1.13 255.2 K 1.55 M
SII Sprott Inc 25.2956 0.2817 1.13 1.56 K 39.46 K
EDV Endeavour Mining Corp 14.77 0.1641 1.12 5.35 K 79.02 K
HPS-A Hammond Power Solutions Inc 5.9537 0.0654 1.11 1.72 K 10.26 K
PWF-PL Power Financial 5.1 Sr L Prf 8.7818 0.0961 1.11 2.12 K 18.57 K
BCE-PS Bce Inc Pref S 7.9869 0.0869 1.1 2.5 K 19.97 K
RY Royal Bank of Canada 29.7599 0.3074 1.04 841.04 K 25.03 M
CNR Canadian National Railway Co. 21.3016 0.2159 1.02 390.8 K 8.32 M
TRP TC Energy Corp 14.7009 0.1479 1.02 377.41 K 5.55 M
VLN Velan Inc Sv 11.4901 0.115 1.01 1.6 K 18.38 K
HBM Hudbay Minerals Inc 12.2633 0.1193 0.98 423.7 K 5.2 M
RCI-A Rogers Communications Inc 18.5278 0.1802 0.98 450 8.34 K
BBD-PD Bombardier Inc Pref D 5.1067 0.0482 0.95 1.3 K 6.64 K
BMO Bank of Montreal 26.1071 0.2425 0.94 361.05 K 9.43 M
BCE-PR BCE Inc Pref R 7.5364 0.07 0.94 6 K 45.22 K
CCO Cameco Corp 28.2347 0.2619 0.94 214.21 K 6.05 M
WPM Wheaton Precious Metals Corp 13.2401 0.1226 0.93 385.32 K 5.1 M
PGIC-PA Premium Global Income Split Corp 5.6138 0.0519 0.93 1.81 K 10.18 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
HOS Hornbeck Offshore Services, Inc 12.07 1.82 B 0.07 0.58 273.08 K 3.3 M
GAMI GAMCO Investors Inc 19.0422 536.94 M 0.2165 1.15 25.44 K 484.45 K
NTPIF Nam Tai Property Inc. 5.30 262.33 M 0.05 0.95 64.71 K 342.95 K
LCU Lion Copper Corp. Common Shares 48.60 70.29 M 1.89 4.05 12.07 K 586.46 K
FDOGF Friday's Dog Holdings Inc. 5.55 10.58 M 0.402 7.81 21 116.55
JDNRF Jayden Resources Inc. 3.4128 2.32 M 0.2585 8.2 109 372
SEII Sharing Economy International Inc 10140.00 645.17 K 440.00 4.54 71 719.94 K
ERHE ERHC Energy Inc 56.00 575.89 K 5.00 9.8 125.02 K 7 M
NEOM NeoMedia Technologies Inc 16.95 508.84 K 1.95 13 2.34 K 39.61 K
DKAM Drinks Americas Holdings Ltd 56.25 278.3 K 3.75 7.14 44 2.48 K
PSRU Valiant Eagle Inc 276.00 125.23 K 26.00 10.4 67 18.49 K
DSUS Drone Services USA Inc 1842.10 65.63 K 141.70 8.33 71.7 K 132.08 M
USRM U.S. Stem Cell Inc 740.00 64.15 K 30.00 4.23 15 11.1 K
RGGI Resgreen Group International Inc 150.00 48.75 K 50.00 50 10 1.5 K
XLWH Xinliwang International Holdings Company Ltd 60.00 21.84 K 10.00 20 149 8.94 K
WNBD Winning Brands Corporation 3.85 18.57 K 0.15 4.05 6.53 K 25.14 K
ULTRF Ultrapetrol (Bahamas) Limited 4.81 14.07 K 0.05 1.05 18.82 K 90.55 K
PTOI Plastic2Oil Inc 4.75 12.47 K 0.05 1.06 40.48 K 192.26 K
CDVIQ Cal Dive International Inc 7.50 9.86 K 0.07 0.94 192.35 K 1.44 M
CBRI CMTSU Liquidation Inc 3.56 8.16 K 0.09 2.59 39.77 K 141.58 K
CGLO Hash Labs Inc 12.80 7.64 K 0.80 6.67 12.24 M 156.69 M
CGIP Celadon Group Inc 10.4083 5.66 K 0.116 1.13 16.84 K 175.27 K
STTO SITO Mobile Ltd. 6.65 5.13 K 0.25 3.91 300 2 K
SIMPQ Simply Inc 272.50 1.55 K 2.50 0.93 71 19.35 K
CYRNQ CYRNQ 77.60 799 0.60 0.78 1.76 K 136.34 K
DOMR Dominion Resources Black Warrior Trust 8.6398 785 0.054 0.63 10.6 K 91.56 K
PRXIQ Premier Exhibitions Inc 14.10 491 0.10 0.71 3.04 K 42.84 K
CALIQ China Auto Logistics Inc. 30.8999 484 0.36 1.18 5.05 K 156.17 K
YVRLF Liquid Media Group Ltd. 50.00 482 6.16 14.05 1.08 K 54.2 K
SYNE Synthesis Energy Systems Inc 62.0736 157 2.4896 4.18 12.82 K 795.78 K
PEHD Perigee Holdings Inc. 500.00 130 20.00 4.17 23 11.5 K
VRCI Verde Science Inc 2926.00 672.00 29.81 121.27 K 354.83 M
HBRM Herborium Group Inc 12.00 2.00 20 5 60
PTRC Petro River Oil Corp 440.00 30.00 7.32 99 43.56 K
BAJFF Camrova Resources Inc 13.622 0.722 5.6 1.44 K 19.55 K
HDYNQ Hyperdynamics Corporation 7.20 0.24 3.45 38.06 K 274.04 K
SGRCF San Gold Corporation 3.36 0.07 2.13 57.53 K 193.3 K
CBKCQ Christopher & Banks Corporation 6.7549 0.129 1.95 23.24 K 157.01 K
SRSCQ Sears Canada Inc 10.0144 0.0991 1 200 2 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MOON Blue Moon Metals Inc 16.00 3.00 23.08 46 736
MUR Murchison Minerals Ltd 27.50 5.00 22.22 1.26 K 34.76 K
INTR Intrepid Metals Corp. 96.00 16.00 20 197 18.91 K
STMP Stamper Oil & Gas Corp 567.1746 87.2577 18.18 5 2.84 K
OPW Opawica Explorations Inc 312.00 48.00 18.18 321.13 K 100.19 M
PURO Platauro Metals Corp. 46.7446 6.6778 16.67 135 6.31 K
QGR Q-Gold Resources Ltd 37.12 5.12 16 509 18.89 K
FUSE Fuse Cobalt Inc 150.00 20.00 15.38 71 10.65 K
IB IBC Advanced Alloys Corp 9.00 1.20 15.38 67 603
CTM Canterra Minerals Corporation 3.20 0.40 14.29 1.46 K 4.67 K
LQWD LQwD FinTech Corp 42.00 4.90 13.21 153 6.43 K
DTWO D2 Lithium Corp. 3.60 0.40 12.5 2.5 K 9 K
XIM Ximen Mining Corp 6.25 0.625 11.11 535 K 3.34 M
RPX Red Pine Exploration Inc 5.00 0.50 11.11 23.41 K 117.05 K
NVT Nortec Minerals Corp 3.30 0.30 10 1.47 K 4.84 K
CTN Centurion Minerals Ltd 326.3994 28.80 9.68 2 652.8
CAMB Cambria Gold Mines Inc. 15.00 1.25 9.09 143 K 2.15 M
JDN Jayden Resources Inc 3.90 0.30 8.33 553 2.16 K
CMIL Capella Minerals Limited 14.70 1.05 7.69 1.39 K 20.43 K
ABM Athabasca Minerals Inc 42.00 3.00 7.69 85 K 3.57 M
SKEL Skeleton Coast Uranium Corp. 264.00 18.00 7.32 2 528
NL Northern Lion Gold Corp 4.80 0.32 7.14 781 3.75 K
CTA Centaurus Energy Inc 90.00 5.00 5.88 3.42 K 307.35 K
BSK Blue Sky Uranium Corp 59.00 3.00 5.36 500 29.5 K
BTR Bonterra Resources Inc 40.00 2.00 5.26 104 4.16 K
EON EON Lithium Corp. 40.00 2.00 5.26 5 200
SLG PetroTal Corp 25.1069 1.1955 5 166.22 K 4.17 M
MKR Melkior Resources Inc 3.25 0.15 4.84 31.5 K 102.38 K
PKT Parkit Enterprise Inc 5.00 0.20 4.17 20.15 K 100.75 K
CDA Canuc Resources Corporation 29.00 1.00 3.57 147 4.26 K
GORO Goldgroup Mining Inc. 34.20 1.14 3.45 1.17 K 40.05 K
TIE Coloured Ties Capital Inc. 3.9471 0.1295 3.39 3.74 K 14.75 K
OYL CGX Energy Inc 12.80 0.40 3.23 31.9 K 408.32 K
KTN Kootenay Silver Inc 9.80 0.30 3.16 1 K 9.8 K
CKG Chesapeake Gold Corp 7.56 0.23 3.14 5.15 K 38.92 K
GSVR Guanajuato Silver Company Ltd 3.24 0.09 2.86 87 K 281.88 K
STS South Star Mining Corp 20.00 0.50 2.56 320 6.4 K
MYID Killi Ltd 89.2855 2.232 2.56 87.13 K 7.78 M
ADK DIAGNOS Inc 4.20 0.10 2.44 6.01 K 25.24 K
UCU Ucore Rare Metals Inc 4.25 0.10 2.41 198.5 K 843.62 K
NEXG NeXGold Mining Corp 5.28 0.12 2.33 4.15 K 21.91 K
WEC Winchester Equity Corporation 12.00 0.20 1.69 1.85 K 22.2 K
SILV Silver Valley Metals Corp. 17.82 0.27 1.54 83.6 K 1.49 M
SA-H Southern Arc Minerals Inc 7.80 0.10 1.3 5.65 K 44.07 K
BARU Baru Gold Corp 42.5937 0.2937 0.69 14.71 K 626.6 K
© 2026 - CastFwd Corp.