Gainer Valuations for 5 February 2010 from 00:00:00 until 23:59:59

Gainer Valuations for 5 February 2010 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SEB Seaboard Corporation 1203.5764 3.55 B 16.4741 1.39 1.2 K 1.44 M
UEC Uranium Energy 3.15 3.37 B 0.04 1.29 411.44 K 1.3 M
PRK Park National Corp 26.4827 3.19 B 0.2024 0.77 77.4 K 2.05 M
NOG Northern Oil and Gas 90.257 2.64 B 0.5666 0.63 51.47 K 4.65 M
TGB Taseko Mines Ltd 4.25 2.56 B 0.08 1.92 7.22 M 30.68 M
NG Novagold Resources Inc 5.0537 2.53 B 0.2802 5.87 4.65 M 23.52 M
SVM Silvercorp Metals Inc 4.4831 1.98 B 0.3074 7.36 2.66 M 11.94 M
UUUU Energy Fuels Inc 11.10 1.77 B 0.875 8.56 216 2.4 K
TMP Tompkinstrustco 21.6044 1.44 B 0.7277 3.49 26.2 K 566.04 K
GAU Galiano Gold Inc 5.70 585.97 M 0.14 2.52 323.8 K 1.85 M
GORO Gold Resource Corp 7.1036 554.41 M 0.2229 3.24 174.95 K 1.24 M
THM International Tower Hill Mines Ltd 5.6991 400.81 M 0.2279 4.17 450.51 K 2.57 M
GTE Gran Tierra Energy Inc 48.00 339.29 M 1.20 2.56 213.17 K 10.23 M
NAK Northern Dynasty Minerals 8.37 339.25 M 0.22 2.7 425.87 K 3.56 M
TRX Tanzanian Royalty Exploration Corp 3.81 292.96 M 0.07 1.87 873.62 K 3.33 M
ESP Espey Mfg. & Electronics 9.8341 145.6 M 0.1968 2.04 8.9 K 87.52 K
CATX Perspective Therapeutics Inc 10.70 96.16 M 0.20 1.9 16.19 K 173.23 K
STXS Stereotaxis Inc 37.2562 85.17 M 0.2816 0.76 16.87 K 628.36 K
CEV Eaton Vance California Muni Income Trust 5.3674 74.34 M 0.1027 1.95 8.46 K 45.42 K
IOR Income Opportunity Realty Trust 5.965 74.21 M 0.065 1.1 300 1.79 K
APT Alpha Pro Tech 3.39 63.79 M 0.16 4.95 128.14 K 434.41 K
WYY Widepoint Corp 7.20 60.29 M 0.30 4.35 6.21 K 44.71 K
FSP Franklin Street Properties 5.0708 43.84 M 0.0818 1.64 424.1 K 2.15 M
NNVC Nanoviricides Inc 72.10 34.48 M 0.70 0.98 4.4 K 317.31 K
COHN Cohen & CO Inc 24.4798 30.74 M 0.343 1.42 2.2 K 53.76 K
CPHI China Pharma Holdings 330.00 24.08 M 4.00 1.23 2.41 K 793.98 K
REED Reed's, Inc. 435.1184 24.07 M 17.2895 4.14 27 11.75 K
UUU Universal Security Instruments 4.8416 16.02 M 0.1768 3.79 6.7 K 32.44 K
AIRI Air Industries Group Inc 130.6387 12.63 M 30.1474 30 2 261.28
OPTT Ocean Power Tech Inc 1276.00 6.16 M 18.00 1.43 184.69 K 235.66 M
TPHS Trinity Pl Hlds Inc 7.658 1.93 M 0.1095 1.45 5.5 K 42.16 K
ITP IT Tech Packaging Inc 102.6622 978.9 K 5.9303 6.13 25.65 K 2.63 M
ENSV Enservco Corpporation 4.65 29.09 K 0.12 2.65 1.6 K 7.44 K
IPB Merrill Lynch & Company 8.064 0.1828 2.32 1.7 K 13.71 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 37.26 97.61 M 0.54 1.47 2.28 K 84.8 K
LINE Linear Minerals Corp. 98.80 6.175 6.67 252 24.9 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
FC Feeder Cattle 127.275 1.075 0.85 4.09 K 520.94 K
HE Lean Hogs 66.70 0.55 0.83 3.85 K 256.93 K
ZB US Treasury Bond Futures 119.50 0.7187 0.61 386.54 K 46.19 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 5.8566 5.16 T 0.1022 1.78 850.31 M 4.98 B
MSFT Microsoft Corporation 20.8722 3.88 T 0.1341 0.65 80.96 M 1.69 B
GOOGL Alphabet Inc Class A 13.1865 3.67 T 0.1119 0.86 126.11 M 1.66 B
GOOG Alphabet Inc Class C 13.1249 3.63 T 0.1114 0.86 126.71 M 1.66 B
AMZN Amazon.com Inc 5.8695 2.89 T 0.0725 1.25 220.54 M 1.29 B
WMT Walmart Inc. 12.6924 1 T 0.114 0.91 46.64 M 591.94 M
AMD Advanced Micro Devices 7.35 959.94 B 0.16 2.23 28.81 M 211.74 M
MU Micron Technology 8.485 903.37 B 0.0878 1.05 36.41 M 308.97 M
CSCO Cisco Systems Inc 15.2534 402.18 B 0.3476 2.33 99.15 M 1.51 B
INTC Intel Corp 12.7089 325.28 B 0.2937 2.37 88.71 M 1.13 B
AMAT Applied Materials 9.4192 302.32 B 0.3312 3.64 43.78 M 412.41 M
TXN Texas Instruments 15.0356 285.68 B 0.2487 1.68 23.09 M 347.23 M
KLAC K L A-Tencor Corp 16.2594 204.96 B 0.2711 1.7 5.9 M 95.96 M
ADI Analog Devices 18.5358 198.33 B 0.2756 1.51 5.84 M 108.34 M
TMUS T-Mobile US 9.3684 181.17 B 0.1115 1.2 4.35 M 40.77 M
ISRG Intuitive Surg Inc 36.1566 155.4 B 0.4677 1.31 6.95 M 251.46 M
MRVL Marvell Technology Inc 15.4772 147.97 B 0.1661 1.08 13.34 M 206.49 M
IBKR Interactive Brokers 4.1083 138.57 B 0.1344 3.38 3.12 M 12.82 M
WDC Western Digital Cp 23.6986 116.49 B 0.4268 1.83 7.37 M 174.57 M
CME CME Group Inc 29.1845 112.93 B 1.1963 4.27 8.54 M 249.37 M
MAR Marriot International 21.1679 109.35 B 0.3717 1.79 7.89 M 166.92 M
CSX CSX Corp 3.6034 97.07 B 0.0496 1.4 66.29 M 238.87 M
ADBE Adobe Systems Inc 32.77 92.84 B 0.53 1.64 11.88 M 389.35 M
INTU Intuit Inc 25.9836 90.91 B 0.1589 0.62 4.34 M 112.69 M
MNST Monster Beverage Cp 3.2317 89.27 B 0.0625 1.97 10.16 M 32.85 M
SNPS Synopsys Inc 21.17 88.67 B 0.12 0.57 1.3 M 27.52 M
ROST Ross Stores Inc 9.7598 76.1 B 0.1635 1.7 11.87 M 115.88 M
MPWR Monolithic Power Sys 16.6099 70.59 B 0.3931 2.42 1.48 M 24.59 M
NDAQ Nasdaq Inc 4.929 60.73 B 0.1154 2.4 8.81 M 43.42 M
GRMN Garmin Ltd 18.8943 55.15 B 0.0991 0.53 1.85 M 35.03 M
ADSK Autodesk Inc 23.07 54.23 B 0.12 0.52 5.22 M 120.54 M
EBAY Ebay Inc 8.4779 52.74 B 0.097 1.16 37.07 M 314.3 M
COHR Coherent Inc 12.248 45.71 B 0.2025 1.68 205.4 K 2.52 M
TER Teradyne Inc 8.5571 41.18 B 0.2117 2.54 7.4 M 63.33 M
BIIB Biogen Inc 53.53 37.03 B 0.43 0.81 3.64 M 194.78 M
NTAP Netapp Inc 22.3019 36.55 B 0.3597 1.64 9.86 M 219.82 M
UAL United Airlines Holdings Inc 12.78 36.14 B 0.42 3.4 12.75 M 162.92 M
STLD Steel Dynamics Inc 10.3803 33.72 B 0.1385 1.35 10.36 M 107.58 M
MCHP Microchip Technology 8.5851 33.71 B 0.1078 1.27 7.53 M 64.62 M
NTRS Northern Trust Corp 33.4282 32.18 B 0.4299 1.3 2.55 M 85.19 M
ON On Semiconductor 7.49 28.7 B 0.10 1.35 12.52 M 93.78 M
CTSH Cognizant Tech Sol 19.2555 28.5 B 0.2381 1.25 8.96 M 172.46 M
VRSN Verisign Inc 19.4911 28.03 B 0.1678 0.87 6.29 M 122.67 M
TCOM Trip.com Group Ltd ADR 15.2111 27.21 B 0.2053 1.37 4.85 M 73.83 M
BIDU Baidu Inc ADR 44.88 26.43 B 0.794 1.8 17.79 M 798.28 M
FCNCA First Citizens Bancs 158.2903 25.76 B 1.7769 1.14 56.4 K 8.93 M
UTHR United Therapeutic 56.93 25.27 B 0.48 0.85 598.85 K 34.09 M
INCY Incyte Corp 10.19 24.81 B 0.18 1.8 2.74 M 27.95 M
VTRS Viatris Inc 14.4996 23.74 B 0.0891 0.62 7.51 M 108.83 M
ENTG Entegris Inc 4.0788 23.41 B 0.1341 3.4 2.69 M 10.98 M
TROW T Rowe Price Group 28.2191 23.09 B 0.3465 1.24 3.49 M 98.43 M
RGLD Royal Gold Inc 36.6679 21.57 B 2.0816 6.02 767 K 28.12 M
PTC Ptc Inc 16.40 21.32 B 0.13 0.8 1.77 M 29.08 M
JBHT J B Hunt Transport 25.9473 21.22 B 0.1702 0.66 2.32 M 60.15 M
SWKS Skyworks Solutions 10.644 21.17 B 0.0711 0.67 6.42 M 68.36 M
ALNY Alnylam Pharmaceuticals 16.67 20.98 B 0.10 0.6 178.5 K 2.98 M
FSLR First Solar Inc 114.19 18.52 B 0.73 0.64 1.97 M 224.51 M
EWBC East West Bancorp 11.1197 17.97 B 0.1231 1.12 889.02 K 9.89 M
HST Host Marriott Financial Trust 6.3209 17.73 B 0.1218 1.96 11.45 M 72.38 M
GEN Gen Digital Inc 6.126 17.61 B 0.075 1.24 13.73 M 84.09 M
CHTR Charter Communications 30.50 17.24 B 0.25 0.83 1.8 K 54.9 K
PAAS Pan Amer Silver Corp 16.8941 15.55 B 0.9223 5.77 2.73 M 46.17 M
PNFP Pinnacle Finl Ptnrs 11.9569 15.01 B 0.1662 1.41 342.15 K 4.09 M
MKSI Mks Instruments Inc 15.0455 14.98 B 0.5084 3.5 718.6 K 10.81 M
ZBRA Zebra Technologies 26.97 14.97 B 0.55 2.08 318.78 K 8.6 M
MANH Manhattan Assoc 5.665 14.89 B 0.085 1.52 1.11 M 6.3 M
REG Regency Centers Corp 18.0466 14.16 B 0.6398 3.68 2.03 M 36.71 M
ERIE Erie Indemnity Company 24.4614 14.12 B 0.2224 0.92 56.8 K 1.39 M
COKE Coca Cola Bot Cons 4.2132 13.78 B 0.0532 1.28 97.92 K 412.56 K
TRMB Trimble Navigation 12.13 12.8 B 0.31 2.62 2 M 24.26 M
TXRH Texas Roadhouse Inc 9.6442 12.21 B 0.3801 4.1 1.96 M 18.94 M
CSGP Costar Group Inc 3.85 12.11 B 0.028 0.73 827.88 K 3.19 M
ALGN Align Technology 17.68 11.77 B 0.19 1.09 540.53 K 9.56 M
FDS FactSet Research Systems Inc 52.4299 11.7 B 0.5506 1.06 522.91 K 27.42 M
HALO Halozyme Therapeutic 5.64 11.43 B 0.09 1.62 589.08 K 3.32 M
SMTC Semtech Corp 15.03 11.15 B 0.3275 2.23 533.59 K 8.02 M
ENSG The Ensign Group IN 4.0047 10.88 B 0.1278 3.3 278.64 K 1.12 M
UHAL A M E R C O 3.7973 10.85 B 0.1918 5.32 619 K 2.35 M
SIRI Sirius XM Holdings 6.8324 10.68 B 0.0794 1.18 7.21 M 49.26 M
RGEN Repligen Cp 3.50 10.64 B 0.12 3.55 114.7 K 401.45 K
UMBF Ump Financial Corp 28.3022 10.14 B 0.271 0.97 169.1 K 4.79 M
SSB South State Cp 25.029 10.09 B 0.5428 2.22 131.3 K 3.29 M
LFUS Littelfuse Inc 24.8532 10.08 B 0.1959 0.79 46.53 K 1.16 M
BPOP Popular Inc 13.9362 9.96 B 0.4495 3.33 754.14 K 10.51 M
MDGL Madrigal Pharmaceuticals Inc 143.15 9.88 B 2.10 1.49 6.73 K 963.97 K
ZION Zions Bancorp 13.2552 9.63 B 0.3756 2.92 7.97 M 105.58 M
HSIC Henry Schein Inc 21.1931 9.52 B 0.1098 0.52 1.37 M 29.09 M
MTCH Match Group Inc 5.5884 9.51 B 0.1056 1.93 9.06 M 50.61 M
ONB Old National Bncp 6.847 9.43 B 0.163 2.44 869.9 K 5.96 M
STRL Sterling Constructio 18.60 9.2 B 0.38 2.09 104.73 K 1.95 M
AMKR Amkor Technology 5.3096 9.2 B 0.1023 1.96 2.75 M 14.61 M
BRKR Bruker Corp 12.301 9.19 B 0.5369 4.56 959.2 K 11.8 M
SAIA Saia Inc 8.0133 8.83 B 0.0733 0.92 117.44 K 941.09 K
AAL American Airlines Group 5.5527 8.82 B 0.3771 7.29 18.56 M 103.03 M
COLB Columbia Banking Sys 8.4673 8.65 B 0.1679 2.02 375.5 K 3.18 M
WYNN Wynn Resorts Ltd 39.0514 8.55 B 0.3373 0.87 2.63 M 102.89 M
CGNX Cognex Cp 3.6362 8.55 B 0.0603 1.69 442 K 1.61 M
DSGX Descartes Sys Group 5.85 8.17 B 0.03 0.52 36.35 K 212.65 K
VLY Valley National Bancorp 5.3751 7.91 B 0.0925 1.75 1.28 M 6.87 M
ALKS Alkermes Plc 11.18 7.89 B 0.66 6.27 3.12 M 34.93 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRK-A Berkshire Hathaway Inc (Class A) 110000.1016 1.26 T 1100.1016 1.01 4.81 K 529.21 M
BRK-B Berkshire Hathaway Inc (Class B) 73.57 1.26 T 0.96 1.32 11.74 M 863.56 M
WMT Walmart Stores 12.7228 1 T 0.1143 0.91 46.64 M 593.36 M
ORCL Oracle Corporation 19.405 396.29 B 0.3625 1.9 45.92 M 891.07 M
BAC Bank of America Corporation 11.5669 348.53 B 0.1928 1.7 297.68 M 3.44 B
MS Morgan Stanley 19.108 296.05 B 0.4416 2.37 25.55 M 488.23 M
CAT Caterpillar Inc 34.8101 276.97 B 0.2354 0.68 15.99 M 556.6 M
GS Goldman Sachs Group 115.7496 263.51 B 2.6129 2.31 18.76 M 2.17 B
WFC Wells Fargo & Company 17.9323 257.56 B 0.2354 1.33 68.48 M 1.23 B
TM Toyota Motor Corp Ltd 51.5456 246.97 B 2.0216 4.08 7.53 M 387.88 M
BML-PL Bank of America Corporation 7.7192 234.81 B 0.0645 0.84 69.89 K 539.46 K
AXP American Express Company 30.0821 213.28 B 0.2543 0.85 13.02 M 391.79 M
C Citigroup Inc 23.6567 205.34 B 0.2939 1.26 46.75 M 1.11 B
BHP BHP Billiton Ltd ADR 25.4212 204.61 B 0.2902 1.15 7.77 M 197.63 M
TD Toronto Dominion Bank 15.0221 202.17 B 0.1147 0.77 2.88 M 43.19 M
APH Amphenol Corp 4.255 196.6 B 0.0373 0.88 12.42 M 52.83 M
WELL Welltower Inc 20.7674 181.46 B 0.3038 1.48 2.7 M 56.16 M
UNP Union Pacific Corp 21.8958 180.72 B 0.3949 1.84 9.67 M 211.64 M
SAN Banco Santander ADR 4.8315 174.89 B 0.0341 0.71 10.5 M 50.71 M
SCHW The Charles Schwab Corp 14.6423 158.61 B 0.3889 2.73 19.73 M 288.92 M
T American Telephone and Telegraph Inc. 7.071 149.42 B 0.0588 0.84 50.88 M 359.81 M
SCCO Southern Copper Corp 14.0889 143.53 B 0.512 3.77 7.13 M 100.48 M
PGR Progressive Corp 9.5991 136.43 B 0.1569 1.66 6.03 M 57.93 M
RIO Rio Tinto Plc ADR 18.3916 135.45 B 0.2232 1.23 8.06 M 148.18 M
PLD Prologis Inc 13.954 124.99 B 0.211 1.54 2.1 M 29.29 M
NEM Newmont Mining Corp 32.573 117.05 B 1.8953 6.18 17.17 M 559.3 M
COF Capital One Financial Corp 27.4898 116.46 B 0.3188 1.17 8.87 M 243.83 M
BNS Bank of Nova Scotia 19.6724 112.94 B 0.3374 1.75 803.2 K 15.8 M
CM Canadian Imperial Bank of Commerce 12.1035 105.36 B 0.1199 1 441 K 5.34 M
ICE Intercontinental Exchange 16.8058 99.4 B 0.495 3.03 6.86 M 115.25 M
USB U.S. Bancorp 14.6228 94.22 B 0.1952 1.35 22.49 M 328.88 M
BN Brookfield Corporation 3.3272 92.96 B 0.0707 2.17 7.23 M 24.06 M
PNC PNC Bank 32.747 91.67 B 0.4806 1.49 12.99 M 425.47 M
AEM Agnico-Eagle Mines Ltd 41.5332 90.19 B 2.9032 7.52 5.15 M 213.79 M
KKR KKR & Co. LP 5.6957 89.77 B 0.0453 0.8 6.1 K 34.74 K
SPG Simon Property Group 34.2649 88.68 B 1.8263 5.63 7.97 M 273.16 M
MSI Motorola Solutions 20.1717 87.69 B 0.2521 1.27 15.58 M 314.3 M
MCO Moody's Corp 22.5907 87.34 B 0.785 3.6 5.02 M 113.48 M
FCX Freeport-Mcmoran Inc 25.2338 86.81 B 1.254 5.23 74.93 M 1.89 B
TRV The Travelers Companies Inc 34.5056 82.61 B 0.3774 1.11 6.75 M 232.79 M
SU Suncor Energy Inc 17.7791 79.77 B 0.1671 0.95 17.16 M 305.1 M
CNI Canadian National Railway 18.5939 76.63 B 0.134 0.73 1.75 M 32.47 M
BCS Barclays Plc ADR 9.915 75.92 B 0.0522 0.53 4.81 M 47.67 M
NSC Norfolk Southern Corp 32.7273 74.85 B 0.1876 0.58 3.01 M 98.56 M
AON AON Plc 33.6147 70.74 B 0.7618 2.32 5.68 M 190.8 M
DLR Digital Realty Trust 25.4644 70.63 B 0.5004 2 1.41 M 35.79 M
GS-PD The Goldman Sachs Group Inc 9.1944 66.88 B 0.088 0.97 135.24 K 1.24 M
ALL Allstate Corp 20.0603 65.99 B 0.1527 0.77 5.58 M 111.87 M
CMI Cummins Inc 34.4511 62.69 B 0.2593 0.76 3.21 M 110.76 M
PSA Public Storage 42.6573 62.28 B 0.522 1.24 2.08 M 88.72 M
WPM Wheaton Precious Metals 11.7878 61.58 B 0.5861 5.23 14.16 M 166.86 M
TFC Truist Financial Corp 15.4733 59.79 B 0.3262 2.15 8.19 M 126.74 M
NUE Nucor Corp 26.2271 59.16 B 0.6223 2.43 8.42 M 220.87 M
AZO Autozone 155.38 52.34 B 0.98 0.63 820.77 K 127.53 M
LHX L3Harris Technologies Inc 31.4493 50.62 B 0.2671 0.86 1.02 M 31.98 M
VMRK Vivmark Residential 15.9735 49.47 B 0.1211 0.76 4.66 M 74.45 M
VALE Vale S.A. ADR 9.568 48.01 B 0.2007 2.14 47.14 M 451.08 M
VTR Ventas Inc 23.7395 47.82 B 0.632 2.74 2.26 M 53.61 M
FNV Franco Nev Corp 20.8607 47.77 B 0.5799 2.86 10.7 K 223.21 K
MSCI MSCI Inc 25.2804 47.36 B 0.1669 0.66 714.5 K 18.06 M
STT State Street Corp 29.5026 47.26 B 0.1905 0.65 8.36 M 246.76 M
WAT Waters Corp 57.47 46.24 B 1.29 2.3 2.03 M 116.63 M
ROK Rockwell Automation Inc 34.8624 44.98 B 0.4312 1.25 3.07 M 107.06 M
AMP Ameriprise Financial Services 26.9198 44.58 B 0.22 0.82 3.26 M 87.87 M
AU Anglogold Ashanti Ltd ADR 30.4082 44.31 B 1.3629 4.69 3.05 M 92.85 M
PRU Prudential Financial Inc 26.0423 41.99 B 0.1717 0.66 4.76 M 123.91 M
LYV Live Nation Entertainment 11.91 41.97 B 0.25 2.14 2 M 23.85 M
FIX Comfort Systems USA 9.8574 39.7 B 0.1105 1.13 125.49 K 1.24 M
WEC Wisconsin Energy Corp 14.281 38.65 B 0.1409 1 3.57 M 50.98 M
HIG Hartford Financial Services Group 17.0967 36.61 B 0.247 1.47 9.84 M 168.18 M
TKO Tko Group Holdings Inc Cl A 10.2502 36.6 B 0.1019 1 260 K 2.67 M
VMC Vulcan Materials Company 37.5204 35.96 B 0.3093 0.83 1.58 M 59.18 M
HSY Hershey Foods Corp 25.3695 34.83 B 0.3057 1.22 2.33 M 59 M
EXR Extra Space Storage Inc 6.4479 34.51 B 0.0965 1.52 420.1 K 2.71 M
MTD Mettler-Toledo International 96.94 34.43 B 0.65 0.68 620.35 K 60.14 M
ADM Archer Daniels Midland 19.7471 33.78 B 0.3548 1.83 7.46 M 147.24 M
RMD Resmed Inc 22.7587 33.6 B 1.6458 7.8 4.91 M 111.79 M
CLS Celestica Inc 10.02 32.04 B 0.08 0.8 1.33 M 13.31 M
GFI Gold Fields Ltd ADR 7.0013 31.88 B 0.2891 4.31 12.45 M 87.16 M
MTB M&T Bank Corp 45.6393 31.58 B 1.2749 2.87 1.78 M 81.04 M
EC Ecopetrol S.A. ADR 6.8585 31.5 B 0.0651 0.96 84.4 K 578.86 K
CCJ Cameco Corp 21.6112 31.26 B 0.3035 1.42 3.16 M 68.2 M
WSM Williams-Sonoma 6.6165 30.87 B 0.0452 0.69 5.22 M 34.52 M
TECK Teck Resources Ltd 23.9394 30.04 B 0.1798 0.76 11.69 M 279.81 M
TDY Teledyne Technologies Inc 36.44 30.02 B 0.46 1.28 186.6 K 6.8 M
WST West Pharmaceutical Services 15.9961 28.76 B 0.1827 1.16 362.6 K 5.8 M
PCG Pacific Gas & Electric Company 30.686 28.57 B 0.41 1.35 5.16 M 158.46 M
PPG PPG Industries 21.261 27.03 B 0.2223 1.06 4.34 M 92.27 M
PPL PPL Corp 12.8327 26.5 B 0.1681 1.33 3.11 M 39.94 M
HPQ HP Inc 13.4898 26.04 B 0.0827 0.62 43.45 M 586.11 M
ATI Allegheny Technologies Inc 35.7759 25.83 B 1.0997 3.17 2.57 M 91.8 M
DRI Darden Restaurants 20.2444 25.79 B 0.1024 0.51 2.94 M 59.59 M
LVS Las Vegas Sands 9.9521 25.47 B 0.2154 2.21 29.59 M 294.5 M
KGC Kinross Gold Corp 14.8854 24.4 B 0.6845 4.82 11.36 M 169.16 M
RF Regions Financial Corp 3.9833 24.23 B 0.0386 0.98 24.82 M 98.85 M
MKL Markel Corp 333.10 23.99 B 3.10 0.94 36.81 K 12.26 M
HUBB Hubbell Inc B 31.8001 23.14 B 0.4659 1.49 380.91 K 12.11 M
PKG Packaging Corp of America 13.3196 22.33 B 0.2802 2.15 1.07 M 14.31 M
LUV Southwest Airlines Company 9.6943 22.14 B 0.2233 2.36 12.13 M 117.63 M
RS Reliance Steel & Aluminum Company 30.3778 22.09 B 1.2334 4.23 939.81 K 28.55 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 324.5305 7.84 M 6.7812 2.13 1.18 K 381.97 K
BCT Briacell Therapeutics Corp 127.9492 21.7272 20.45 68 8.7 K
EDR Endeavour Silver Corp 3.2364 0.2636 8.87 259.74 K 840.63 K
IMP Intermap Tech Corp 19.90 1.50 8.15 350 6.96 K
AEM Agnico Eagle Mines Ltd 44.0684 3.1985 7.83 994.43 K 43.82 M
AGI Alamos Gold Inc Cls A 10.2196 0.7105 7.47 549.2 K 5.61 M
SNDY Sunday Lake Gold Corp. 6.20 0.40 6.9 15.46 K 95.88 K
K Kinross Gold Corp 16.0689 0.8749 5.76 3.98 M 63.91 M
SSRM Ssr Mining Inc 18.4264 0.9769 5.6 198 K 3.65 M
LGD Liberty Gold Corp 17.36 0.92 5.6 90.81 K 1.58 M
ABX Barrick Mining Corp 28.4908 1.482 5.49 6.9 M 196.52 M
ELD Eldorado Gold 63.6031 3.2691 5.42 3.66 M 232.53 M
NG Novagold Res Inc 4.8103 0.2417 5.29 599.51 K 2.88 M
DPM Dundee Precious Metals Inc 3.0682 0.1491 5.11 595.94 K 1.83 M
IMG Iamgold Corp 13.8599 0.6711 5.09 4.15 M 57.55 M
TVA-B TVA Group Inc 13.3964 0.6454 5.06 3.07 K 41.13 K
PAAS Pan American Silver Corp 18.0155 0.8503 4.95 366.3 K 6.6 M
USA Americas Silver Corp 19.20 0.90 4.92 7.27 K 139.64 K
SVM Silvercorp Metals Inc 4.7593 0.221 4.87 1.1 M 5.24 M
WPM Wheaton Precious Metals Corp 12.5372 0.5803 4.85 3.58 M 44.94 M
EFR Energy Fuels Inc 12.00 0.50 4.35 730 8.76 K
PNP Pinetree Capital Ltd 352.00 14.00 4.14 2.82 K 992.99 K
SII Sprott Inc 24.1125 0.9578 4.14 3.52 K 84.88 K
OTEX Open Text Corp 9.3795 0.3664 4.07 1.13 M 10.64 M
VLN Velan Inc Sv 11.8427 0.4599 4.04 6.4 K 75.79 K
S Sherritt Intl Rv 5.8323 0.2176 3.88 1.66 M 9.66 M
CG Centerra Gold Inc 4.75 0.1764 3.86 408.2 K 1.94 M
NDM Northern Dynasty Minerals Ltd 9.05 0.33 3.78 177.4 K 1.61 M
III Imperial Metals Corp 7.10 0.25 3.65 69.2 K 491.31 K
ITH International Tower Hill Mines Ltd 6.37 0.22 3.58 613 K 3.9 M
JAG Jaguar Mining Inc 8450.375 288.5493 3.54 509.39 K 4.3 B
EDV Endeavour Mining Corp 14.6879 0.4923 3.47 11.34 K 166.56 K
BBD-A Bombardier Inc 136.25 4.25 3.22 201.15 K 27.41 M
AG First Majestic Silver Corp 3.2957 0.0987 3.09 431.11 K 1.42 M
BPF-UN Boston Pizza Royalties Income Fund 3.7228 0.1101 3.05 36.49 K 135.86 K
ESI Ensign Energy Services Inc 4.1443 0.1219 3.03 256.96 K 1.06 M
BBD-B Bombardier Inc Series B 121.3207 3.5617 3.02 373.18 K 45.27 M
LUG Lundin Gold Inc 5.9567 0.1701 2.94 650 3.87 K
FNV Franco-Nevada Corp 22.3668 0.6358 2.93 416.3 K 9.31 M
GTE Gran Tierra Energy Inc 51.70 1.40 2.78 165.88 K 8.58 M
CGO Cogeco Inc Sv 19.8513 0.524 2.71 33.8 K 670.93 K
FLNT Flint Corp 15.20 0.40 2.7 303 4.61 K
CIU-PA CU Inc Pref A 8.7541 0.2095 2.45 1.5 K 13.13 K
LAR Lithium Argentina Ag 3.442 0.0805 2.39 324.26 K 1.12 M
AGF-B AGF Management Limited 6.0094 0.1356 2.31 174.32 K 1.05 M
ATS Ats Corp 7.25 0.16 2.26 311.7 K 2.26 M
BB Blackberry Ltd 72.55 1.59 2.24 1.91 M 138.51 M
TGO Terago Inc 4.14 0.09 2.22 35.1 K 145.31 K
FFH Fairfax Financial Holdings Ltd 271.2819 5.5835 2.1 12.76 K 3.46 M
BDT Bird Construction Inc 4.636 0.0941 2.07 51.9 K 240.61 K
GAU Galiano Gold Inc 6.07 0.12 2.02 295.5 K 1.79 M
TRX Trx Gold Corporation 4.10 0.08 1.99 111.64 K 457.73 K
RUS Russel Metals 6.7366 0.1289 1.95 155.1 K 1.04 M
PSI Pason Systems Inc 5.9868 0.1136 1.93 152.68 K 914.09 K
BEP-UN Brookfield Renewable Partners L.P 3.5583 0.0665 1.9 340.48 K 1.21 M
AIF Altus Group Ltd 7.9529 0.1436 1.84 3.65 K 29.03 K
WCN Waste Connections Inc 19.1925 0.3145 1.67 383.08 K 7.35 M
VNP 5N Plus Inc 4.98 0.08 1.63 26.8 K 133.46 K
BNS Bank of Nova Scotia 21.0696 0.3376 1.63 2.22 M 46.67 M
CEF Sprott Physical Gold Silver Trust 13.657 0.2188 1.63 193 K 2.64 M
GBT Bmtc Group Inc 11.3413 0.18 1.61 100 1.13 K
X TMX Group Ltd 3.5448 0.0561 1.61 2.67 M 9.45 M
BCE-PH Bce Inc Pref H 8.5555 0.1353 1.61 3.16 K 27.04 K
PD Precision Drilling Corp 170.60 2.60 1.55 1.14 M 194.25 M
MDI Major Drilling Grp 7.3786 0.1117 1.54 74.85 K 552.32 K
BBD-PB Bombardier Inc Pref B 4.1456 0.0611 1.5 8.95 K 37.11 K
TCL-A Transcontinental Inc 5.3534 0.0787 1.49 64.58 K 345.73 K
STN Stantec Inc 11.3157 0.1658 1.49 88.81 K 1 M
WN-PE George Weston 4.75 Ser V Prf 8.2476 0.1202 1.48 17.8 K 146.77 K
SEA Seabridge Gold Inc 20.0533 0.2914 1.47 58.47 K 1.17 M
NPI Northland Power Inc 4.3869 0.0613 1.42 217.47 K 954.01 K
BN Brookfield Corporation 3.9984 0.0549 1.39 3.81 M 15.21 M
DOL Dollarama Inc 3.2226 0.0437 1.37 464.4 K 1.5 M
TLO Talon Metals Corp 3.3675 0.0455 1.37 2 K 6.74 K
LIF Labrador Iron Ore Royalty Corp 5.5871 0.0753 1.37 47.91 K 267.66 K
FC Firm Capital Mortgage Inv. Corp 3.1145 0.0391 1.27 20.28 K 63.17 K
EMA Emera Incorporated 11.0097 0.1258 1.16 196.72 K 2.17 M
CCL-B CCL Industries Inc 4.318 0.0492 1.15 178.93 K 772.6 K
HBP Helix Biopharm 13.25 0.15 1.15 920 12.19 K
TKO Taseko Mines Ltd 4.53 0.05 1.12 2.37 M 10.72 M
CCO Cameco Corp 23.1198 0.2542 1.11 1.61 M 37.31 M
BCE BCE Inc 11.3566 0.1151 1.02 3.4 M 38.62 M
CHR Chorus Aviation Inc 23.194 0.2263 0.99 189.58 K 4.4 M
BK-PA Canadian Banc Corp Pref A 4.3063 0.0416 0.98 4.97 K 21.4 K
CFW Calfrac Well Services Ltd 599.50 5.75 0.97 9.24 K 5.54 M
CFP Canfor Corp 7.51 0.07 0.94 179.5 K 1.35 M
WTE Westshore Terminals Investment Corp 6.1871 0.0567 0.92 163.85 K 1.01 M
TECK-B Teck Resources Limited 25.6217 0.2323 0.91 9.52 M 243.88 M
PWF-PE Power Financial Corp Pref E 9.1721 0.083 0.91 1.9 K 17.43 K
T Telus Corp 3.7071 0.033 0.9 2.17 M 8.05 M
RBA Rb Global Inc 15.5498 0.1338 0.87 255.69 K 3.98 M
SAP Saputo Inc 10.9932 0.0916 0.84 782.8 K 8.61 M
PWF-PH Power Financial Corp Pref H 9.3282 0.0775 0.84 13.06 K 121.79 K
ELR Eastern Platinum Ltd 12.20 0.10 0.83 7.77 M 94.74 M
CYB Cymbria Corp Cl A 13.50 0.11 0.82 1.97 K 26.53 K
LCS-PA Brompton Lifeco Split Corp Pref A 3.8102 0.0309 0.82 610 2.32 K
CAE Cae Inc 7.4491 0.059 0.8 387.65 K 2.89 M
NWC The North West Company Inc 8.6288 0.0672 0.78 36.76 K 317.23 K
CM Canadian Imperial Bank of Commerce 14.4273 0.1109 0.77 2.39 M 34.45 M
TA Transalta Corp 12.4409 0.0948 0.77 688.7 K 8.57 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRDCY Bridgestone Corporation 4.9323 31.99 B 0.1144 2.37 4.94 K 24.35 K
LNWO Light & Wonder, Inc. 13.71 6.21 B 0.17 1.26 977.8 K 13.41 M
HOS Hornbeck Offshore Services, Inc 10.54 1.71 B 0.24 2.33 2.23 M 23.52 M
GAMI GAMCO Investors Inc 16.3998 536.94 M 0.2526 1.56 20.8 K 341.08 K
LCU Lion Copper Corp. Common Shares 35.10 70.69 M 2.43 7.44 8.14 K 285.75 K
EARI Entertainment Arts Research Inc 94.00 1.11 M 2.00 2.17 615 57.81 K
GSFI Green Stream Holdings Inc 2382.5974 654.18 K 105.8931 4.65 1 2.38 K
TGHI Touchpoint Group Holdings Inc 5314.2861 344.25 K 814.2856 18.1 3 15.94 K
DKAM Drinks Americas Holdings Ltd 48.75 278.3 K 7.50 18.18 193 9.41 K
PSRU Valiant Eagle Inc 350.00 125.23 K 35.00 11.11 303 106.05 K
LGBI Cannabiz Mobile Inc 18.00 64.81 K 1.20 7.14 55 990
WNBD Winning Brands Corporation 5.95 18.57 K 0.45 8.18 14.32 K 85.2 K
XDSL mPhase Technologies Inc 132.00 16.8 K 2.00 1.54 450 59.4 K
EBWK Enigma-Bulwark Ltd. 10.70 13.66 K 0.20 1.9 510 5.46 K
CDVIQ Cal Dive International Inc 6.82 9.86 K 0.08 1.19 1.13 M 7.72 M
CBRI CMTSU Liquidation Inc 3.38 8.16 K 0.10 3.05 238.16 K 804.97 K
CGIP Celadon Group Inc 9.7222 5.66 K 0.4349 4.68 76.2 K 740.85 K
STTO SITO Mobile Ltd. 6.00 5.13 K 0.20 3.45 1.41 K 8.46 K
CBKCQ Christopher & Banks Corporation 6.3876 3.86 K 0.3812 6.35 116.69 K 745.38 K
EVKG Ever-Glory International Group Inc. 4.15 2.92 K 0.04 0.97 11 K 45.65 K
SIMPQ Simply Inc 265.00 1.55 K 2.50 0.95 86 22.79 K
CYRNQ CYRNQ 77.40 799 1.00 1.31 388 30.03 K
SPDC Speed Commerce Inc 32.00 603 0.32 1.01 4.22 K 135.1 K
CALIQ China Auto Logistics Inc. 26.5793 484 0.9594 3.74 8.14 K 216.33 K
PARD Poniard Pharmaceuticals Inc 64.00 149 2.40 3.9 24.06 K 1.54 M
PEHD Perigee Holdings Inc. 712.00 130 24.00 3.49 1.12 K 798.86 K
CCTL Coin Citadel 11.00 37 0.90 8.91 98 1.08 K
FONU FonU2 Inc 80.00 16.00 25 19 1.52 K
ONCI On4 Communications Inc 56720.25 6095.25 12.04 659 37.38 M
SGRCF San Gold Corporation 3.2144 0.1844 6.09 187.78 K 603.59 K
PTRC Petro River Oil Corp 330.00 10.00 3.13 159 52.47 K
SRSCQ Sears Canada Inc 10.684 0.2067 1.97 1.01 K 10.76 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
KLE-H Kingsland Energy Corp 12.00 3.20 36.36 14 168
LI American Lithium Corp 8.00 2.00 33.33 240 1.92 K
VO ValOre Metals Corp 4.50 1.10 32.35 100.7 K 453.15 K
KG Klondike Gold Corp 6.75 1.50 28.57 152 K 1.03 M
DCOP District Copper Corp 5.00 1.00 25 50 250
MBO Mobio Technologies Inc 4.80 0.80 20 45 216
CDA Canuc Resources Corporation 25.00 4.00 19.05 20 500
NEXG NeXGold Mining Corp 6.60 0.84 14.58 10.55 K 69.63 K
PE Pure Energy Minerals Limited 15.12 1.92 14.55 15.26 K 230.78 K
LOD Lode Gold Resources Inc. 34.20 3.60 11.76 222 7.59 K
AEP Atlas Engineered Products Ltd 40.00 4.00 11.11 360 K 14.4 M
GAMA Gamma Resources Ltd. 5.60 0.56 11.11 200 1.12 K
KTN Kootenay Silver Inc 8.50 0.80 10.39 1.2 K 10.2 K
ZC Zimtu Capital Corp 6.50 0.60 10.17 7.12 K 46.28 K
DEC Decade Resources Ltd 5.50 0.50 10 3.04 K 16.72 K
PLY Playfair Mining Ltd 3.30 0.30 10 15.55 K 51.31 K
CTN Centurion Minerals Ltd 326.3994 28.80 9.68 8 2.61 K
ALTA Altamira Gold Corp 3.60 0.30 9.09 8.02 K 28.88 K
OYL CGX Energy Inc 15.10 1.20 8.63 128.05 K 1.93 M
IDL Imaging Dynamics Company Ltd 29.1667 2.0834 7.69 22 641.67
WEC Winchester Equity Corporation 9.20 0.60 6.98 3.31 K 30.45 K
VLC Velocity Minerals Ltd 6.40 0.40 6.67 1.42 K 9.11 K
RYO Rio Silver Inc 4.00 0.25 6.67 40 160
EGT Eguana Technologies Inc 38.00 2.00 5.56 2.56 K 97.09 K
CTA Centaurus Energy Inc 105.00 5.00 5 1.78 K 187.11 K
CKG Chesapeake Gold Corp 8.40 0.40 5 24.74 K 207.82 K
ZYUS ZYUS Life Sciences Corporation 4.77 0.22 4.84 1.7 K 8.11 K
BEW BeWhere Holdings Inc 13.6602 0.5253 4 527 7.2 K
AXL Arrow Exploration Corp 46.1538 1.7094 3.85 104 K 4.8 M
DLTA Delta Resources Limited 8.40 0.30 3.7 20.9 K 175.56 K
LMG Lincoln Gold Mining Inc 290.00 10.00 3.57 398 115.42 K
VVTM VVT Med Inc. 747.6636 23.3645 3.23 45 33.64 K
SKP StrikePoint Gold Inc 36.00 1.00 2.86 9.84 K 354.1 K
MYID Killi Ltd 87.0535 2.232 2.63 243.41 K 21.19 M
GBU Gabriel Resources Ltd 39.30 1.00 2.61 575.25 K 22.61 M
BQE BQE Water Inc 118.00 3.00 2.61 172.69 K 20.38 M
EPO-H Encanto Potash Corp 10.00 0.25 2.56 5.41 K 54.1 K
AVCR Avricore Health Inc 10.80 0.20 1.89 1.98 K 21.33 K
SILV Silver Valley Metals Corp. 16.74 0.27 1.64 50.2 K 840.35 K
© 2026 - CastFwd Corp.