Gainer Valuations for 21 January 2010 from 00:00:00 until 23:59:59

Gainer Valuations for 21 January 2010 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GSAT Globalstar 17.70 11.17 B 0.15 0.85 19.07 K 337.49 K
PRK Park National Corp 29.4679 3.19 B 0.3158 1.08 61 K 1.8 M
SIF Sifco Industries 12.6545 126.01 M 0.0667 0.53 2.9 K 36.7 K
BDL Flanigan's Enterprises 5.0956 119.56 M 0.0341 0.67 3.4 K 17.33 K
BCV Bancroft Convertible Fund 5.2433 119.42 M 0.0341 0.65 3.8 K 19.92 K
EP Empire Petroleum Corp 6.0358 99.85 M 0.9286 18.18 2.71 K 16.36 K
CATX Perspective Therapeutics Inc 15.80 96.16 M 7.60 92.68 1.05 M 16.53 M
STXS Stereotaxis Inc 39.133 85.17 M 0.4692 1.21 29.14 K 1.14 M
CVU CPI Aerostructures 6.20 61.08 M 0.10 1.64 600 3.72 K
AGIG AGIG 942.2204 36 M 41.9313 4.66 1.02 K 962.95 K
REED Reed's, Inc. 417.8001 24.07 M 14.3791 3.56 19 7.94 K
BESS Bimergen Energy Corporation 217.00 20.58 M 19.60 9.93 169 36.67 K
UUU Universal Security Instruments 4.6395 16.02 M 0.0673 1.47 4.4 K 20.41 K
AIRI Air Industries Group Inc 67.3292 12.63 M 0.335 0.5 1 67.33
TOVX Theriva Biologics Inc 9187.50 7.34 M 87.50 0.96 39 358.31 K
GBR New Concept Energy Inc 4.2499 4.06 M 0.1499 3.66 300 1.27 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
ZL Soybean Oil 37.87 0.46 1.23 9.38 K 355.18 K
ZB US Treasury Bond Futures 118.625 0.6562 0.56 284.96 K 33.8 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AMZN Amazon.com Inc 6.331 2.89 T 0.042 0.67 199.52 M 1.26 B
AMD Advanced Micro Devices 8.99 959.94 B 0.12 1.35 37.89 M 340.62 M
IBKR Interactive Brokers 4.1083 138.57 B 0.0498 1.23 4.03 M 16.56 M
STX Seagate Technology 10.0718 125.14 B 0.894 9.74 35.14 M 353.96 M
SBUX Starbucks Corporation 9.4678 122.29 B 0.1544 1.66 53.67 M 508.16 M
BKNG Booking Holdings Inc 8.169 119.88 B 0.0679 0.84 21.07 M 172.16 M
WDC Western Digital Cp 27.2206 116.49 B 0.619 2.33 12.42 M 338.15 M
REGN Regeneron Pharmaceuticals 25.9646 98.4 B 0.5662 2.23 814.1 K 21.14 M
SNPS Synopsys Inc 22.22 88.67 B 0.24 1.09 1.91 M 42.36 M
EBAY Ebay Inc 9.008 52.74 B 0.7093 8.55 155.6 M 1.4 B
FITB Fifth Third Bancorp 7.3997 48.71 B 0.437 6.28 66.59 M 492.71 M
FLEX Flextronics Intl Ltd 5.1716 28.86 B 0.0509 0.99 12.22 M 63.18 M
EXPD Expeditors Intl 28.8187 25.26 B 0.815 2.91 5.1 M 147.05 M
FFIV F5 Networks Inc 54.61 18.05 B 1.60 3.02 3.79 M 207.11 M
EWBC East West Bancorp 12.4879 17.97 B 0.4343 3.6 1.3 M 16.28 M
PNFP Pinnacle Finl Ptnrs 12.954 15.01 B 0.3061 2.42 617.84 K 8 M
TXRH Texas Roadhouse Inc 9.3512 12.21 B 0.1663 1.81 1.41 M 13.15 M
RGEN Repligen Cp 3.59 10.64 B 0.05 1.41 163.08 K 585.45 K
WTFC Wintrust Financial Corp 27.8955 10.42 B 1.4855 5.62 404.95 K 11.3 M
PODD Insulet Corp 14.40 10.36 B 0.35 2.49 597.48 K 8.6 M
UMBF Ump Financial Corp 31.2378 10.14 B 0.7678 2.52 163.4 K 5.1 M
BPOP Popular Inc 16.2589 9.96 B 0.4495 2.84 2.11 M 34.24 M
ZION Zions Bancorp 13.5203 9.63 B 0.324 2.46 14.22 M 192.31 M
ONB Old National Bncp 7.5776 9.43 B 0.3079 4.24 1.58 M 11.94 M
COLB Columbia Banking Sys 8.6399 8.65 B 0.0886 1.04 361.4 K 3.12 M
BOKF Bok Financial Corp 32.9475 7.91 B 0.5839 1.8 204.4 K 6.73 M
CBSH Commerce Bancshares 18.7151 7.89 B 0.2713 1.47 710.03 K 13.29 M
CYTK Cytokinetics 18.36 7.82 B 0.30 1.66 79.95 K 1.47 M
SLAB Silicon Labs Inc 45.46 7.41 B 0.33 0.73 606 K 27.55 M
RIOT Riot Blockchain Inc 462.2961 6.69 B 2.3971 0.52 503 232.53 K
KTOS Kratos Defns 10.07 6.54 B 0.07 0.7 25.95 K 261.37 K
UBSI United Bkshs Inc 11.7911 6.52 B 0.609 5.45 421.1 K 4.97 M
AAON Aaon Inc 3.318 6.5 B 0.0191 0.58 309.96 K 1.03 M
PPC Pilgrim's Pride 5.5068 6.49 B 0.0512 0.94 197.55 K 1.09 M
GBCI Glacier Bancorp Inc 8.8655 6.27 B 0.2294 2.66 816.8 K 7.24 M
WFRD Weatherford International Plc 18.1879 6.2 B 0.1459 0.81 19.62 M 356.93 M
MIDD Middleby Corp 15.44 6.12 B 0.1067 0.7 942.02 K 14.54 M
PLXS Plexus Cp 33.07 5.62 B 4.09 14.11 1.89 M 62.59 M
ABCB Ameris Bancorp 7.6972 5.54 B 0.1111 1.46 61.86 K 476.17 K
BCPC Balchem Cp 20.6829 5.49 B 0.8177 4.12 243.9 K 5.04 M
OZK Bank Ozk 5.0982 5.47 B 0.0452 0.89 901.36 K 4.6 M
HWC Hancock Whitney Corp 27.4471 5.21 B 0.4884 1.81 245.1 K 6.73 M
VSEC V S E Cp 23.0826 5.15 B 0.1271 0.55 67.9 K 1.57 M
CACC Credit Acceptance 49.49 5.1 B 0.49 1 83.32 K 4.12 M
SYNA Synaptics Inc 30.35 4.68 B 0.77 2.6 1.62 M 49.07 M
DOX Amdocs Ltd Ord 23.3252 4.61 B 1.0616 4.77 3.12 M 72.88 M
TFSL Tfs Financial Corp 6.3988 4.57 B 0.0651 1.03 945.6 K 6.05 M
UCB United Community Banks, Inc. 17.4827 4.46 B 0.241 1.4 1.79 M 31.29 M
TCBI Texas Capital Bncsh 14.7099 4.4 B 0.6874 4.9 953.08 K 14.02 M
CATY Cathay Genl Bncp 7.2361 4.35 B 0.474 7.01 2.41 M 17.45 M
IBOC Intl Bancshares 14.5104 4.2 B 0.6294 4.53 952.43 K 13.82 M
WSFS WSFS Financial Corp 7.2713 4.04 B 0.134 1.88 224.7 K 1.63 M
BANF Bancfirst Corp 13.5923 3.99 B 0.2428 1.82 154.6 K 2.1 M
CVBF Cvb Financial Corp 5.8827 3.95 B 0.3522 6.37 3.44 M 20.25 M
INDB Independent Bk Corp 14.2718 3.94 B 0.364 2.62 95 K 1.36 M
PRIM Primoris Services Cp 6.9481 3.76 B 0.0346 0.5 83.54 K 580.44 K
RNST Renasant Corp 9.6397 3.6 B 0.3097 3.32 172.18 K 1.66 M
AGYS Agilysys Inc 9.64 3.43 B 0.24 2.55 157.97 K 1.52 M
FFBC First Finl Bncp [Oh] 7.9629 3.42 B 0.3318 4.35 561.54 K 4.47 M
AXGN Axogen Inc 5.0071 3.31 B 0.1431 2.94 4 K 20.03 K
SKYW Skywest Inc 14.0334 3.14 B 0.0983 0.71 358.93 K 5.04 M
ATRC Atricure Inc 6.02 2.85 B 0.038 0.64 1.45 K 8.73 K
TRMK Trustmark Corp 13.9015 2.77 B 0.2373 1.74 600.97 K 8.35 M
NBTB NBT Bancorp Inc 12.2295 2.74 B 0.1831 1.52 146.38 K 1.79 M
FBNC First Bancorp [Nc] 10.8552 2.68 B 0.1072 1 53.26 K 578.14 K
GRBK Green Brick Partners 45.931 2.59 B 1.5172 3.42 25.58 K 1.17 M
FRME First Merchants Corp 4.6609 2.57 B 0.0419 0.91 87.87 K 409.55 K
ALGT Allegiant Travel Com 41.4545 2.53 B 1.0448 2.59 561.71 K 23.29 M
BANR Banner Corp 14.5903 2.52 B 0.7506 5.42 56.23 K 820.47 K
PENN Penn Natl Gaming Inc 6.3102 2.35 B 0.1514 2.46 1.22 M 7.73 M
DGII Digi Intl Inc 9.84 2.22 B 0.40 4.24 156.38 K 1.54 M
SRCE 1st Source Corp 10.8084 2.13 B 0.0922 0.86 42.06 K 454.66 K
CNXN PC Connection Inc 5.7425 2.1 B 0.4879 9.29 119.76 K 687.74 K
CHCO City Holding Company 18.9132 2 B 0.6453 3.53 217.9 K 4.12 M
ANDE Andersons Inc 13.7484 1.85 B 0.5252 3.97 497.1 K 6.83 M
PRDO Perdoceo Education Corp 22.1788 1.82 B 0.3962 1.82 1.26 M 27.85 M
STBA S&T Bancorp Inc 11.3691 1.79 B 0.5824 5.4 275.21 K 3.13 M
RBCAA Republic Bancorp Inc 10.3221 1.79 B 0.1669 1.64 55.75 K 575.5 K
EZPW Ezcorp Inc 18.25 1.66 B 0.14 0.77 737.02 K 13.45 M
JJSF J J Snack Foods 32.3329 1.64 B 0.9238 2.94 144.3 K 4.67 M
THRM Gentherm Inc 8.86 1.57 B 0.12 1.37 217.63 K 1.93 M
PLPC Preformed Line Prd 31.9559 1.43 B 0.2191 0.69 13.4 K 428.21 K
UPBD Upbound Group Inc. 19.41 1.39 B 0.12 0.62 761.7 K 14.78 M
WABC Westamerica Bancorp 35.8599 1.38 B 0.8435 2.41 477.93 K 17.14 M
PEBO Peoples Bancorp Inc 5.735 1.38 B 0.212 3.84 46.7 K 267.82 K
QUBT Quantum Computing Inc 224.00 1.32 B 6.00 2.75 561 125.66 K
CTBI Community TR Bancp 12.3678 1.27 B 0.2118 1.74 74.46 K 920.91 K
NKTR Nektar Therapeutics 182.85 1.27 B 2.25 1.25 80.82 K 14.78 M
PFBC Preferred Bank LA 6.9228 1.23 B 0.6736 10.78 56.38 K 390.31 K
STRA Strayer Education 161.5513 1.22 B 4.2218 2.68 314 K 50.73 M
HLIT Harmonic Inc 6.39 1.14 B 0.05 0.79 1.27 M 8.13 M
NBN Northeast Bncp 7.6442 1.09 B 0.4247 5.88 1.2 K 9.17 K
EGBN Eagle Bancorp Inc 7.3814 1.05 B 0.0709 0.97 44.55 K 328.84 K
CFFN Capitol Fed Finl Inc 4.7976 1.04 B 0.0338 0.71 800.88 K 3.84 M
ITRN Ituran Location 6.3217 974.32 M 0.0349 0.56 10.74 K 67.93 K
HAFC Hanmi Financial Cp 12.9569 959.82 M 2.5405 24.39 803.32 K 10.41 M
DAKT Daktronics Inc 5.301 937.81 M 0.0318 0.6 248.98 K 1.32 M
THFF First Finl Corp [In] 17.8555 915.56 M 0.4552 2.62 32 K 571.43 K
MPB Mid Penn Bancorp Inc 6.2933 894.33 M 0.4107 6.98 200 1.26 K
OSPN Onespan Inc 7.7404 827.55 M 0.2584 3.45 316.61 K 2.45 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRK-A Berkshire Hathaway Inc (Class A) 108850.00 1.26 T 4650.00 4.46 4.44 K 483.51 M
BRK-B Berkshire Hathaway Inc (Class B) 72.72 1.26 T 3.20 4.6 14.5 M 1.05 B
WFC Wells Fargo & Company 18.2798 257.44 B 0.1175 0.65 90.15 M 1.65 B
TM Toyota Motor Corp Ltd 62.3845 246.97 B 0.7244 1.17 557.18 K 34.76 M
UNP Union Pacific Corp 23.0769 180.72 B 0.6064 2.7 17.48 M 403.48 M
SCHW The Charles Schwab Corp 15.5175 158.61 B 0.1054 0.68 49.51 M 768.31 M
SONY Sony Group Corp ADR 5.7136 155.69 B 0.1846 3.34 7.88 M 45.02 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 3.2274 152.85 B 0.1772 5.81 1.51 M 4.88 M
USB U.S. Bancorp 15.3365 94.22 B 0.0793 0.52 24.86 M 381.33 M
CP Canadian Pacific Railway 8.6379 82.26 B 0.1873 2.22 5.22 M 45.09 M
CNI Canadian National Railway 19.7434 76.63 B 0.2009 1.03 2.19 M 43.17 M
AJG Arthur J. Gallagher & Company 14.9145 71.1 B 0.1136 0.77 501.6 K 7.48 M
TAK Takeda Pharmaceutical Co. Ltd ADR 9.9948 67.48 B 0.0545 0.55 202.9 K 2.03 M
TEL TE Connectivity Ltd 19.1003 62.62 B 0.1777 0.94 2.43 M 46.41 M
TFC Truist Financial Corp 16.3564 59.79 B 0.3263 2.04 18.02 M 294.82 M
HUM Humana Inc 45.1997 53.28 B 0.4365 0.98 9.07 M 410.04 M
AZO Autozone 157.33 52.34 B 0.96 0.61 560.06 K 88.11 M
SRE Sempra 15.6747 51.65 B 0.0961 0.62 6.07 M 95.18 M
HMC Honda Motor Company ADR 19.7442 43.51 B 0.1715 0.88 607 K 11.98 M
EL Estee Lauder Companies 21.9702 40.04 B 1.8428 9.16 17.29 M 379.88 M
RJF Raymond James Financial 14.0467 32.14 B 0.8358 6.33 2.92 M 40.96 M
MTB M&T Bank Corp 49.3573 31.58 B 0.5653 1.16 2.72 M 134.07 M
WSM Williams-Sonoma 7.0841 29.49 B 0.1001 1.43 6.03 M 42.69 M
WRB W.R. Berkley Corp 5.3175 28.66 B 0.034 0.64 6.16 M 32.77 M
NMR Nomura Holdings Inc ADR 4.4643 27.94 B 0.0287 0.65 791.5 K 3.53 M
RF Regions Financial Corp 4.4216 24.23 B 0.0838 1.93 81.43 M 360.04 M
BRO Brown & Brown 7.5264 23.4 B 0.0546 0.73 2.21 M 16.65 M
KEY Keycorp 4.3615 22.52 B 0.2258 5.46 57.01 M 248.66 M
LUV Southwest Airlines Company 10.0292 22.14 B 0.3006 3.09 23.73 M 237.98 M
AIZ Assurant Inc 22.7995 15.84 B 0.7284 3.3 4.08 M 93 M
YPF Ypf Sociedad Anonima ADR 35.443 14.59 B 1.0012 2.91 3.31 K 117.32 K
FHN First Horizon Corp 9.1076 11.09 B 0.0603 0.67 6.49 M 59.1 M
AIT Applied Industrial Technologies 17.8575 10.95 B 0.5307 3.06 525.01 K 9.38 M
PB Prosperity Bancshares 27.661 8.69 B 1.1977 4.53 733.99 K 20.3 M
EAT Brinker International 13.0295 8.21 B 0.1196 0.93 3.92 M 51.06 M
UGI Ugi Corp 9.6619 8.04 B 0.2343 2.49 3.16 M 30.5 M
WAL Western Alliance Bancorp 4.7389 8 B 0.2257 5 1.49 M 7.04 M
FSS Federal Signal Corp 5.7747 7.02 B 0.0761 1.34 807.1 K 4.66 M
FNB F.N.B. Corp 3.9014 6.35 B 0.1136 3 1.79 M 6.99 M
CMS-PB Consumers Energy Company 36.6319 6.32 B 0.6224 1.73 180 6.59 K
CPA Copa Holdings S.A. 32.1563 5.83 B 0.3692 1.16 351.9 K 11.32 M
ASB Associated Banc-Corp 8.5333 5.72 B 0.5667 7.11 6.18 M 52.74 M
WTM White Mountains Insurance Group 326.0213 5.36 B 1.9551 0.6 36.2 K 11.8 M
TPC Tutor Perini Corp 19.1905 5.28 B 0.2007 1.06 444.7 K 8.53 M
GHC Graham Holdings Company 215.0657 5.06 B 1.9301 0.91 99.3 K 21.36 M
BC Brunswick Corp 10.3755 4.96 B 0.2519 2.49 1.24 M 12.88 M
CNK Cinemark Holdings Inc 10.0103 4.8 B 0.1514 1.54 1.05 M 10.55 M
UCB United Community Banks Inc 17.7756 4.47 B 0.2637 1.51 357.92 K 6.36 M
LAZ Lazard Ltd 19.4671 4.39 B 0.3657 1.91 835 K 16.26 M
ALK Alaska Air Group 8.3699 4.36 B 0.0517 0.62 2.47 M 20.64 M
FLG Flagstar Financial, Inc. 18.4881 4.29 B 0.4422 2.45 4.12 M 76.12 M
AKO-B Embotelladora Andina S.A 8.818 4.28 B 0.159 1.84 36.83 K 324.76 K
MDU Mdu Res Group Inc 5.4909 4.11 B 0.0512 0.94 993.01 K 5.45 M
FBP First Bancorp 34.1322 3.94 B 6.1294 21.89 352.01 K 12.01 M
BRC Brady Corp 21.2534 3.87 B 0.1197 0.57 355.9 K 7.56 M
LXP Lexington Realty Trust 11.6872 3.61 B 0.228 1.99 1.03 M 12.07 M
BMA Banco Macro S.A. ADR 17.1701 3.53 B 0.2554 1.51 78.6 K 1.35 M
CBU Community Bank System 12.0351 3.38 B 0.3363 2.87 549.07 K 6.61 M
PFS Provident Financial Services 6.0198 2.99 B 0.196 3.37 844.13 K 5.08 M
DAC Danaos Corp 55.2586 2.86 B 0.921 1.69 11.69 K 646.14 K
BANC First Pactrust Bancorp 4.4631 2.82 B 0.0379 0.86 300 1.34 K
BOH Bank of Hawaii Corp 27.6511 2.73 B 0.5951 2.2 376.3 K 10.41 M
SA Seabridge Gold 26.91 2.65 B 0.53 2.01 593.94 K 15.98 M
IMAX Imax Corp 13.37 2.63 B 0.19 1.44 1.78 M 23.76 M
WLYB John Wiley Sons Cl B 27.5682 2.59 B 0.1955 0.71 1.5 K 41.35 K
LPL Lg Display Co. Ltd ADR 14.6743 2.57 B 0.252 1.75 1.61 M 23.62 M
WLY John Wiley Sons Cl A 42.08 2.51 B 0.36 0.86 143.88 K 6.05 M
UAA Under Armour 3.5308 2.1 B 0.0852 2.47 7.7 M 27.2 M
FCF First Commonwealth Financial Corp 3.5727 2.03 B 0.4243 13.48 1.85 M 6.61 M
STEW Srh Total Return Fund Inc 5.94 1.82 B 0.05 0.85 129.6 K 769.81 K
GIC Global Industrial CO 9.3013 1.8 B 0.1572 1.72 93.1 K 865.95 K
SBH Sally Beauty Holdings 8.78 1.72 B 0.11 1.27 1.41 M 12.4 M
ALG Alamo Group 16.2567 1.71 B 0.1902 1.18 28 K 455.19 K
VYX NCR Voyix Corporation 7.6626 1.38 B 0.043 0.56 4.81 M 36.88 M
CPF Central Pacific Financial Company 26.2294 987.47 M 3.0558 13.19 94.26 K 2.47 M
SBR Sabine Royalty Trust 12.6774 937.6 M 0.1625 1.3 49.2 K 623.73 K
WGO Winnebago Industries 10.6341 883.9 M 0.0899 0.85 648.8 K 6.9 M
EGY Vaalco Energy Inc 3.57 581.71 M 0.0244 0.69 407.8 K 1.46 M
IVR Invesco Mortgage Capital Inc 24.0129 544.43 M 0.2482 1.04 24.34 K 584.5 K
BLW Blackrock Ltd Duration Income Trust 4.1003 451.99 M 0.0246 0.6 109.8 K 450.21 K
ETD Ethan Allen Interiors Inc 7.2967 446.37 M 0.1822 2.56 422.1 K 3.08 M
ARL American Realty Investors 11.56 370.37 M 0.09 0.78 11.1 K 128.32 K
KWY Kingsway Corporation 6.40 262.69 M 1.12 21.21 213.1 K 1.36 M
SJT San Juan Basin Royalty Trust 7.4943 212.99 M 0.1033 1.4 308.7 K 2.31 M
PERF Perfect Corp Cl A 6.74 203.32 M 0.07 1.05 8.4 K 56.62 K
MPV Massmutual Participation Investors 3.7543 180.23 M 0.123 3.39 13.8 K 51.81 K
VHC Virnetx Holding Corp 59.7072 49.18 M 2.6924 4.72 3.08 K 183.6 K
BESS Bimergen Energy Corporation 217.00 20.58 M 19.60 9.93 169 36.67 K
TVC Tennessee Valley Authority 15.3899 12.75 M 0.1222 0.8 23.51 K 361.83 K
SMBK Smartfinancial Inc 8.7548 0.7613 9.52 600 5.25 K
FITB Fifth Third Bancorp 7.3476 0.434 6.28 66.59 M 489.25 M
GRBK Green Brick Partners 45.931 1.5172 3.42 25.58 K 1.17 M
RNST Renasant Corp 10.149 0.3261 3.32 172.18 K 1.75 M
EXPD Expeditors Intl 28.8187 0.815 2.91 5.1 M 147.05 M
GBCI Glacier Bancorp Inc 8.8655 0.2294 2.66 816.8 K 7.24 M
PNFP Pinnacle Financial Partners, Inc. 13.0187 0.3077 2.42 617.84 K 8.04 M
FLG-PU Flagstar Financial, Inc. Bifurc 19.5957 0.3518 1.83 500 9.8 K
DDT Dillard's 5.6148 0.0921 1.67 29.43 K 165.24 K
CVU CPI Aerostructures Inc 6.20 0.10 1.64 600 3.72 K
RCI Rogers Communication 17.2304 0.2719 1.6 696.8 K 12.01 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MAI Mining Americas Inc. 35.00 5.00 16.67 590 20.65 K
SKE Skeena Resources Ltd 28.00 2.00 7.69 100 2.8 K
III Imperial Metals Corp 8.25 0.535 6.93 437.18 K 3.61 M
TLO Talon Metals Corp 3.9136 0.182 4.88 350 1.37 K
CUP-U Caribbean Utilities Company Ltd 3.5268 0.1459 4.32 300 1.06 K
CTC Canadian Tire Corp Ltd 48.2909 1.7013 3.65 834 40.27 K
STLR Stllr Gold Inc 3.66 0.12 3.39 672.1 K 2.46 M
PHX Phx Energy Services Corp 3.4553 0.1047 3.12 219.13 K 757.16 K
LAS-A Lassonde Industries Inc 40.9137 1.1697 2.94 530 21.68 K
CP Canadian Pacific Kansas City Ltd 9.0914 0.251 2.84 4.36 M 39.64 M
ONEX Onex Corp 24.2953 0.6093 2.57 422.06 K 10.25 M
SDE Spartan Delta Corp 142.3087 3.471 2.5 863 122.81 K
ELVA Electrovaya Inc 4.15 0.10 2.47 11.68 K 48.47 K
BCE-PS Bce Inc Pref S 8.7037 0.1958 2.3 2 K 17.41 K
SEA Seabridge Gold Inc 21.7557 0.4831 2.27 66.77 K 1.45 M
RCI-A Rogers Communications Inc 18.5616 0.4111 2.26 1.03 K 19.17 K
CHE-UN Chemtrade Logistics Income Fund 3.5532 0.0781 2.25 102.26 K 363.34 K
RCI-B Rogers Communications Inc 17.8613 0.3713 2.12 2.5 M 44.65 M
ET Evertz Technologies Ltd 3.298 0.0625 1.93 17 K 56.07 K
CSU Constellation Software Inc 28.655 0.507 1.8 1.22 K 34.9 K
WPK Winpak Ltd 6.2712 0.0972 1.57 678 4.25 K
VLN Velan Inc Sv 11.95 0.1763 1.5 6.6 K 78.87 K
SBC-PA Brompton Split Banc Corp Pref A 4.5712 0.0659 1.46 1.4 K 6.4 K
D-UN Dream Office Real Estate Investment Trust 23.9919 0.3403 1.44 441.56 K 10.59 M
EMP-A Empire Company Limited 12.374 0.1723 1.41 234.6 K 2.9 M
WRG Western Energy Services Corp 1728.00 24.00 1.41 26 44.93 K
CNR Canadian National Railway Co. 20.7582 0.2754 1.34 1.84 M 38.24 M
BU Burcon Nutrascience Corp 169.2308 2.1506 1.29 4.3 K 728.37 K
BCE-PD Bce Inc Pref D 8.7369 0.1092 1.27 300 2.62 K
CCS-PC Co Operaters Gen Insur C Cl E Prf 7.895 0.0975 1.25 88.5 K 698.71 K
FTN-PA Financial 15 Split Corp Pref A 3.8174 0.0449 1.19 10.9 K 41.61 K
CSCI Cosciens Biopharma Inc 51600.00 600.00 1.18 1 51.6 K
MTY Mty Food Group Inc 7.3241 0.08 1.1 7.62 K 55.85 K
IGM Igm Financial Inc 17.5016 0.1836 1.06 250.37 K 4.38 M
CGX Cineplex Inc 11.3866 0.119 1.06 137.74 K 1.57 M
L Loblaw CO 5.0613 0.0522 1.04 2.41 M 12.19 M
WN-PA George Weston Prf 9.2918 0.0958 1.04 1.58 K 14.67 K
CSW-B Corby Spirit and Wine Limited 5.3812 0.0538 1.01 9.3 K 50.05 K
BCE-PC BCE Inc Pref AC 7.8514 0.0732 0.94 5.49 K 43.06 K
BCE-PY BCE Inc Pref Y 8.8895 0.0828 0.94 2.94 K 26.16 K
BEI-UN Boardwalk Real Estate Investment Trust 20.8441 0.179 0.87 83.37 K 1.74 M
CGI CDN General Inv 8.8557 0.0724 0.82 18.64 K 165.03 K
PDV-PA Prime Dividend Corp Pref A 4.1337 0.0322 0.79 2 K 8.27 K
FTS-PG Fortis Inc Pref G 10.5381 0.0805 0.77 9 K 94.84 K
FC Firm Capital Mortgage Inv. Corp 3.0452 0.0222 0.73 104.43 K 318.01 K
BIR Birchcliff Energy Ltd 6.2469 0.045 0.73 460.4 K 2.88 M
TRI-PB Thomson Reuters Corp Sr B Prf 10.6309 0.0745 0.71 2 K 21.26 K
BBD-PC Bombardier Inc Pref C 5.6136 0.0381 0.68 9.65 K 54.17 K
BDGI Badger Infrastructure Solutions Ltd 3.4025 0.0225 0.67 22.5 K 76.56 K
WJX Wajax Corp 8.5106 0.0511 0.6 62.32 K 530.41 K
BN-PR Brookfield Corporation 11.0895 0.065 0.59 59.8 K 663.11 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRDCY Bridgestone Corporation 4.9885 33.02 B 0.0562 1.14 4.42 K 22.02 K
LNWO Light & Wonder, Inc. 15.82 6.21 B 0.37 2.39 1.76 M 27.87 M
MALG Microalliance Group Inc. 15.00 913.97 M 1.50 11.11 12 180
ELCO Elcom International Inc 11.00 16.57 M 3.30 42.86 5 55
CELV Preferred Commerce Inc 4.70 9.17 M 1.645 53.85 21 98.7
ORBT Orbit International Corporation 3.2817 8.53 M 0.1448 4.62 5.4 K 17.72 K
ITVI Interact-TV Inc 5400.00 2.46 M 1200.00 28.57 21 113.4 K
NPHC Nutra Pharma Corp 15.60 1.43 M 0.40 2.63 4.55 K 70.93 K
EARI Entertainment Arts Research Inc 96.00 1.11 M 6.00 6.67 1.68 K 161.47 K
PSRU Valiant Eagle Inc 340.00 125.23 K 15.00 4.62 183 62.22 K
DSUS Drone Services USA Inc 1842.10 65.63 K 141.70 8.33 170.36 K 313.83 M
XDSL mPhase Technologies Inc 110.00 16.8 K 5.00 4.76 285 31.35 K
PEHD Perigee Holdings Inc. 568.00 130 20.00 3.65 550 312.4 K
ESNC EnSync Inc 6.75 1 0.15 2.27 17.51 K 118.2 K
GTKP GateKeeper USA Inc 3.90 0.90 30 750 2.93 K
ESINQ ITT Educational Services Inc 104.00 6.09 6.22 2.89 M 300.52 M
VRCI Verde Science Inc 2240.00 70.00 3.23 56.95 K 127.58 M
ONCI On4 Communications Inc 74925.00 2025.00 2.78 424 31.77 M
NKRSF Niko Resources Ltd 102.2682 1.398 1.39 9.7 K 992 K
URBF Urban Barns Foods Inc 3720.00 40.00 1.09 67 K 249.25 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 270.00 6.48 M 30.00 12.5 126 34.02 K
MVI-H Monitor Ventures Inc 12.00 4.00 50 2.81 K 33.7 K
VDO-H Nevado Resources Corporation 11.60 3.40 41.46 815 9.45 K
MOON Blue Moon Metals Inc 18.00 4.00 28.57 140 2.52 K
STRM Storm Exploration Inc. 27.8399 5.7599 26.09 107 2.98 K
NTH Nord Precious Metals Mining Inc. 18.3888 2.627 16.67 38 698.77
DTWO D2 Lithium Corp. 4.20 0.60 16.67 9.08 K 38.14 K
ZC Zimtu Capital Corp 6.80 0.70 11.48 160 1.09 K
NVT Nortec Minerals Corp 3.30 0.30 10 2.51 K 8.29 K
SGLD Scorpio Gold Corporation 9.00 0.72 8.7 1.79 K 16.1 K
PWM Power Metals Corp 4.80 0.30 6.67 1 K 4.8 K
JSPX JasperX Technologies Inc. 180.00 10.00 5.88 509 91.62 K
SA-H Southern Arc Minerals Inc 7.90 0.40 5.33 7.93 K 62.65 K
CTN Centurion Minerals Ltd 383.9992 19.1999 5.26 134 51.46 K
CTA Centaurus Energy Inc 110.00 5.00 4.76 48 5.28 K
MYID Killi Ltd 87.0535 3.348 4 38.9 K 3.39 M
NEXG NeXGold Mining Corp 6.60 0.24 3.77 13.14 K 86.74 K
LMG Lincoln Gold Mining Inc 280.00 10.00 3.7 163 45.64 K
WINS Winshear Gold Corp 22.9403 0.74 3.33 1.49 K 34.2 K
CPAU CopAur Minerals Inc 32.00 1.00 3.23 128 4.1 K
STS South Star Mining Corp 16.50 0.50 3.13 106 1.75 K
IFOS Itafos Inc 277.0228 7.4368 2.76 1.96 K 543.8 K
VRB Vanadiumcorp Resource Inc 20.50 0.50 2.5 3.15 K 64.58 K
GBU Gabriel Resources Ltd 43.10 0.90 2.13 883.62 K 38.08 M
LQWD LQwD FinTech Corp 33.60 0.70 2.13 303 10.18 K
MKR Melkior Resources Inc 3.15 0.05 1.61 191.5 K 603.23 K
CKG Chesapeake Gold Corp 7.70 0.07 0.92 29.33 K 225.84 K
ZYUS ZYUS Life Sciences Corporation 5.23 0.03 0.58 1.1 K 5.75 K
© 2026 - CastFwd Corp.