Gainer Valuations for 10 February 2010 from 00:00:00 until 23:59:59

Gainer Valuations for 10 February 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 14.55 11.17 B 0.15 1.04 2.27 K 33.07 K
SIM Grupo Simec S.A. DE C.V. ADR 6.7556 3.74 B 0.056 0.84 26.44 K 178.62 K
UEC Uranium Energy 3.19 3.37 B 0.04 1.27 182.84 K 583.26 K
NHC National Healthcare Corp 22.2906 3.3 B 0.2369 1.07 11.3 K 251.88 K
NOG Northern Oil and Gas 97.7043 2.64 B 5.0998 5.51 97.21 K 9.5 M
SVM Silvercorp Metals Inc 4.893 1.98 B 0.2647 5.72 2.57 M 12.56 M
UUUU Energy Fuels Inc 10.77 1.77 B 0.26 2.47 20 215.4
CET Central Securities Corp 7.198 1.68 B 0.0406 0.57 20.3 K 146.12 K
TMP Tompkinstrustco 21.6999 1.44 B 0.346 1.62 31.3 K 679.21 K
REPX Riley Exploration Permian Inc 40.2846 976.66 M 0.9092 2.31 527 21.23 K
CIX Compx International Inc 3.6911 545.42 M 0.0204 0.56 700 2.58 K
GTE Gran Tierra Energy Inc 51.00 339.29 M 0.50 0.99 100.21 K 5.11 M
FRD Friedman Industries Inc 3.8289 275.24 M 0.0473 1.25 23.2 K 88.83 K
ACU Acme United Corp 6.4206 269.21 M 0.0359 0.56 100 642.06
BKTI Bk Technologies Inc 13.8332 252.1 M 0.0996 0.73 11.06 K 152.97 K
PLX Protalix Biotherapeutics 71.90 238.49 M 0.90 1.27 31.17 K 2.24 M
CMT Core Molding Technologies Inc 3.0167 200.01 M 0.0395 1.33 100 301.67
PLG Platinum Group Metals Ltd 202.00 136.84 M 7.00 3.59 2.3 K 464.4 K
SIF Sifco Industries 12.1971 126.01 M 0.1049 0.87 900 10.98 K
LODE Comstock Mining Inc 425.00 120.17 M 40.00 10.39 128 54.4 K
BDL Flanigan's Enterprises 6.2099 119.56 M 0.2126 3.54 200 1.24 K
GLU Gabelli Global Utility 6.4125 114.2 M 0.2287 3.7 18.7 K 119.91 K
CATX Perspective Therapeutics Inc 10.60 96.16 M 0.30 2.91 5.06 K 53.64 K
IOR Income Opportunity Realty Trust 5.79 74.21 M 0.14 2.48 200 1.16 K
CVU CPI Aerostructures 6.27 61.08 M 0.11 1.79 1.7 K 10.66 K
WYY Widepoint Corp 7.599 60.29 M 0.199 2.69 1.87 K 14.21 K
IBIO Ibio Inc 3250.00 48.92 M 350.00 12.07 2 6.5 K
MXC Mexco Energy Corp 8.906 23.15 M 0.8721 10.86 16.9 K 150.51 K
BESS Bimergen Energy Corporation 196.00 20.58 M 7.00 3.7 33 6.47 K
AIRI Air Industries Group Inc 70.3439 12.63 M 3.3497 5 1 70.34
PLAG Planet Green Holdings Corp 815.00 5.13 M 10.00 1.24 450 366.75 K
GBR New Concept Energy Inc 3.30 4.06 M 0.04 1.23 100 330
TPHS Trinity Pl Hlds Inc 7.9169 1.93 M 0.1294 1.66 8.53 K 67.51 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 40.50 97.61 M 2.16 5.63 7.06 K 286.09 K
FTEL First Tellurium Corp. 8.25 801.99 K 0.25 3.13 212 1.75 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 74.52 621.72 B 0.77 1.04 422.06 K 31.45 M
KC Coffee 132.20 1.80 1.38 30.1 K 3.98 M
CL Crude Oil 74.52 0.77 1.04 422.06 K 31.45 M
DC Class III Milk 14.30 0.11 0.78 421 6.02 K
BZ Brent Crude 72.54 0.41 0.57 141.05 K 10.23 M
HE Lean Hogs 67.90 0.37 0.55 2.23 K 151.62 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AMD Advanced Micro Devices 7.64 959.94 B 0.10 1.33 17.27 M 131.94 M
COST Costco Wholesale 42.0494 483.99 B 0.4052 0.97 4.52 M 190.08 M
AMAT Applied Materials 9.4192 302.32 B 0.0616 0.66 17.21 M 162.15 M
PEP Pepsico Inc 37.0957 193.86 B 0.2028 0.55 10.92 M 404.98 M
IBKR Interactive Brokers 4.0834 138.57 B 0.0348 0.86 1.09 M 4.44 M
STX Seagate Technology 9.5499 125.14 B 0.0775 0.82 9.77 M 93.3 M
SBUX Starbucks Corporation 8.9455 122.29 B 0.072 0.81 20.03 M 179.2 M
MAR Marriot International 21.3295 109.35 B 0.2263 1.07 5.83 M 124.41 M
REGN Regeneron Pharmaceuticals 26.3917 98.4 B 0.3079 1.18 346.5 K 9.14 M
ADBE Adobe Systems Inc 32.76 92.84 B 0.45 1.39 9.59 M 314.23 M
CDNS Cadence Design Systems, Inc. 5.54 91.46 B 0.09 1.65 2.87 M 15.88 M
MPWR Monolithic Power Sys 17.507 70.59 B 0.2478 1.44 469.7 K 8.22 M
FITB Fifth Third Bancorp 7.1966 48.71 B 0.1355 1.92 17.86 M 128.52 M
MSTR Strategy 8.403 48.43 B 0.161 1.95 2.23 M 18.72 M
TRI Thomson Reuters Corporation Common Shares 21.0512 47.36 B 0.2702 1.3 234.7 K 4.94 M
TTWO Take-Two Interactive Software 9.71 42.44 B 0.19 2 1.73 M 16.79 M
BIIB Biogen Inc 54.39 37.03 B 0.30 0.55 2.56 M 139.39 M
ACGL Arch Capital Grp Ltd 7.5015 35.56 B 0.0634 0.85 2.42 M 18.13 M
ESLT Elbit Systems Ltd 47.1958 33.89 B 0.6358 1.37 10.6 K 500.28 K
MCHP Microchip Technology 8.7093 33.71 B 0.0817 0.95 4.91 M 42.73 M
NTRS Northern Trust Corp 33.4414 32.18 B 0.3175 0.96 1.77 M 59.3 M
EXPE Expedia Group Inc 29.3503 30.97 B 0.4751 1.65 3.67 M 107.83 M
FLEX Flextronics Intl Ltd 4.8807 28.86 B 0.0509 1.05 6.11 M 29.84 M
ON On Semiconductor 7.77 28.7 B 0.08 1.04 8 M 62.14 M
TCOM Trip.com Group Ltd ADR 16.3207 27.21 B 0.6817 4.36 4.52 M 73.73 M
BIDU Baidu Inc ADR 48.213 26.43 B 4.712 10.83 56.47 M 2.72 B
FCNCA First Citizens Bancs 159.8904 25.76 B 1.7397 1.1 6.5 K 1.04 M
UTHR United Therapeutic 59.34 25.27 B 0.71 1.21 503.92 K 29.9 M
INCY Incyte Corp 10.45 24.81 B 0.17 1.65 1.22 M 12.75 M
PFG Principal Financial Group Inc 12.7737 23.99 B 0.2625 2.1 3.78 M 48.26 M
ENTG Entegris Inc 4.5479 23.41 B 0.1819 4.17 3.37 M 15.32 M
TROW T Rowe Price Group 28.3346 23.09 B 0.2195 0.78 1.45 M 41.22 M
JBHT J B Hunt Transport 26.8694 21.22 B 0.7604 2.91 2.19 M 58.95 M
SBAC SBA Communications 30.4949 19.48 B 0.2477 0.82 1.43 M 43.53 M
TSEM Tower Semiconductor 19.20 17.92 B 0.30 1.59 10.59 K 203.27 K
HST Host Marriott Financial Trust 6.2861 17.73 B 0.0406 0.65 7.73 M 48.57 M
HAS Hasbro Inc 21.0721 16.99 B 0.1433 0.68 3.31 M 69.71 M
PNFP Pinnacle Finl Ptnrs 11.9569 15.01 B 0.3324 2.86 276.89 K 3.31 M
ZBRA Zebra Technologies 28.68 14.97 B 0.60 2.14 519.24 K 14.89 M
COO Cooper Companies 9.1906 11.83 B 0.0795 0.87 1.6 M 14.7 M
HALO Halozyme Therapeutic 5.86 11.43 B 0.37 6.74 329.26 K 1.93 M
SMTC Semtech Corp 15.22 11.15 B 0.22 1.47 452.57 K 6.89 M
BMRN Biomarin Pharmaceuticals 19.28 10.98 B 0.11 0.57 894.77 K 17.25 M
NVMI Nova Ltd 4.89 10.42 B 0.09 1.87 57.92 K 283.25 K
WTFC Wintrust Financial Corp 26.6522 10.42 B 0.5297 2.03 173.66 K 4.63 M
PODD Insulet Corp 14.76 10.36 B 1.28 9.5 852.83 K 12.59 M
UMBF Ump Financial Corp 28.6334 10.14 B 0.143 0.5 109.4 K 3.13 M
SSB South State Cp 25.1441 10.09 B 0.1579 0.63 54.9 K 1.38 M
BPOP Popular Inc 14.3108 9.96 B 0.8241 6.11 895.14 K 12.81 M
VSAT Viasat Inc 27.02 9.81 B 0.70 2.66 263.24 K 7.11 M
ZION Zions Bancorp 13.6457 9.63 B 0.2284 1.7 4.13 M 56.31 M
DRS Leonardo DRS, Inc. Common Stock 5.1587 9.51 B 0.1977 3.99 1.25 K 6.45 K
ONB Old National Bncp 6.8048 9.43 B 0.1268 1.9 429.7 K 2.92 M
AEIS Advanced Energy 13.2659 9.26 B 0.0785 0.6 241.1 K 3.2 M
AMKR Amkor Technology 5.8954 9.2 B 0.3812 6.91 5.33 M 31.4 M
SANM Sanmina Corp 13.75 8.82 B 0.17 1.25 919.94 K 12.65 M
COLB Columbia Banking Sys 8.5186 8.65 B 0.084 1 389 K 3.31 M
TTMI TTM Technologies 8.79 8.04 B 0.07 0.8 320.64 K 2.82 M
VIAV Viavi Solutions 4.6961 8 B 0.0625 1.35 6.07 M 28.5 M
BOKF Bok Financial Corp 31.1604 7.91 B 0.8203 2.7 75.6 K 2.36 M
ALKS Alkermes Plc 11.67 7.89 B 0.24 2.1 708.2 K 8.26 M
CBSH Commerce Bancshares 17.5123 7.89 B 0.2758 1.6 720.13 K 12.61 M
FCFS First Cash Fin Svcs 18.5444 7.79 B 0.1831 1 81.3 K 1.51 M
IDCC Interdigital Inc 18.0657 7.61 B 0.1884 1.05 220.77 K 3.99 M
VICR Vicor Cp 8.8031 7.6 B 0.3289 3.88 84.53 K 744.11 K
FORM Formfactor Inc 15.90 7.24 B 0.30 1.92 664.26 K 10.56 M
CROX Crocs Inc 7.40 7.17 B 0.12 1.65 1.89 M 14 M
SNEX Stonex Group Inc 4.4444 6.89 B 0.0444 1.01 130.61 K 580.5 K
CVLT Commvault Systems 21.86 6.8 B 0.40 1.86 452.55 K 9.89 M
KTOS Kratos Defns 11.00 6.54 B 0.44 4.17 188.91 K 2.08 M
EXLS Exlservice Holdings 3.688 6.5 B 0.026 0.71 223.81 K 825.43 K
SIGI Selective Ins Group 11.5487 6.16 B 0.193 1.7 136.94 K 1.58 M
HOMB Home Bancshares Inc 3.888 5.98 B 0.0649 1.7 226.6 K 881.02 K
MKTX Marketaxess Holdings 11.1702 5.81 B 0.2424 2.22 72.1 K 805.34 K
BCPC Balchem Cp 17.2649 5.49 B 0.2573 1.51 80.94 K 1.4 M
SSRM Ssr Mining Inc 17.1231 5.38 B 0.2372 1.4 758 K 12.98 M
OMAB Grupo Aeroportuario ADR 5.4678 5.3 B 0.0953 1.77 18.81 K 102.84 K
CAKE Cheesecake Fact 17.0689 5.29 B 0.4305 2.59 1.79 M 30.54 M
PEGA Pegasystems Inc 8.3928 5.24 B 0.0595 0.71 796.8 K 6.69 M
HWC Hancock Whitney Corp 25.2558 5.21 B 0.72 2.93 288.7 K 7.29 M
VEON Veon Ltd ADR 240.0388 5.17 B 2.0693 0.87 104.64 K 25.12 M
PSMT Pricesmart Inc 17.014 5.09 B 0.2591 1.55 51.99 K 884.56 K
MRCY Mercury Sys Inc 11.911 5.08 B 1.0295 9.46 171.82 K 2.05 M
NSIT Insight Enterpr 12.46 5.07 B 0.09 0.73 297.05 K 3.7 M
GGAL Grupo Fin Galicia ADR 3.5346 4.92 B 0.0366 1.05 47.7 K 168.6 K
FULT Fulton Financial Cor 5.2987 4.51 B 0.1115 2.15 926.6 K 4.91 M
UCB United Community Banks, Inc. 15.499 4.46 B 1.0382 7.18 580.52 K 9 M
CAR Avis Budget Group 11.1828 4.44 B 0.3231 2.98 2.86 M 32.04 M
TCBI Texas Capital Bncsh 16.7916 4.4 B 0.324 1.97 248.77 K 4.18 M
GLNG Golar Lng Ltd 6.6616 4.39 B 0.0726 1.1 154.84 K 1.03 M
MYRG MYR Group Inc 15.69 4.34 B 1.04 7.1 734.5 K 11.52 M
UFPI Universal Forest Prd 9.6679 4.32 B 0.1753 1.85 616.2 K 5.96 M
FELE Franklin Electric Company 10.9579 4.31 B 0.3036 2.85 316.12 K 3.46 M
DIOD Diodes Inc 19.19 4.22 B 1.30 7.27 639.6 K 12.27 M
IBOC Intl Bancshares 13.6847 4.2 B 0.2775 2.07 298.71 K 4.09 M
IPAR Inter Parfums Inc 9.6771 4.19 B 0.1097 1.15 75.5 K 730.65 K
PTEN Patterson-Uti Energy 12.4285 4.05 B 0.3611 2.99 8.81 M 109.52 M
OLED Universal Display 10.1946 4.05 B 0.066 0.65 106.62 K 1.09 M
WSFS WSFS Financial Corp 7.7493 4.04 B 0.1178 1.54 196.2 K 1.52 M
BANF Bancfirst Corp 13.3322 3.99 B 0.0694 0.52 20 K 266.64 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 6.4447 2.14 T 0.0664 1.04 17.53 M 112.95 M
JPM JP Morgan Chase & Company 25.7838 911.91 B 0.3184 1.25 39.33 M 1.01 B
V Visa Inc 18.6316 795.36 B 0.1103 0.6 14.58 M 271.58 M
MA Mastercard Inc 20.845 575.61 B 0.3169 1.54 18.33 M 382 M
BAC Bank of America Corporation 11.3124 348.53 B 0.1542 1.38 175.74 M 1.99 B
GE General Electric Company 54.3562 343.29 B 0.3118 0.58 14.27 M 775.54 M
MS Morgan Stanley 19.2833 298.3 B 0.2664 1.4 13.86 M 267.23 M
RY Royal Bank of Canada 27.5109 281.79 B 0.5558 2.06 775 K 21.32 M
GS Goldman Sachs Group 115.3517 263.51 B 0.856 0.75 10.56 M 1.22 B
BML-PG Bank of America Corporation 7.6928 261.08 B 0.0932 1.23 15.65 K 120.39 K
BML-PH Bank of America Corporation 7.222 258.48 B 0.1017 1.43 35.24 K 254.52 K
WFC Wells Fargo & Company 17.7753 257.56 B 0.3073 1.76 42.1 M 748.43 M
TM Toyota Motor Corp Ltd 52.2217 250.88 B 0.752 1.46 3.01 M 157.44 M
BML-PL Bank of America Corporation 7.659 234.81 B 0.0516 0.68 20.95 K 160.46 K
BML-PJ Bank of America Corporation 8.233 228.26 B 0.0425 0.52 9.47 K 77.99 K
AXP American Express Company 30.0026 213.28 B 0.1669 0.56 8.88 M 266.43 M
C Citigroup Inc 23.5098 205.34 B 0.147 0.63 25.5 M 599.49 M
DIS Walt Disney Company 25.5552 204.15 B 0.1617 0.64 24.19 M 618.23 M
TD Toronto Dominion Bank 15.4404 202.95 B 0.2499 1.65 1.96 M 30.2 M
WFC-PL Wells Fargo & Company 417.7134 188 B 2.2163 0.53 3.33 K 1.39 M
BLK Blackrock Inc 138.852 187.87 B 1.4798 1.08 619.34 K 86 M
SAN Banco Santander ADR 5.2107 179.94 B 0.0569 1.1 6.39 M 33.28 M
SCHW The Charles Schwab Corp 14.5301 160.45 B 0.3497 2.47 26.05 M 378.44 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 5.4151 142.56 B 0.0467 0.87 1.46 M 7.9 M
PGR Progressive Corp 9.5875 135.3 B 0.0756 0.79 3.74 M 35.82 M
HDB Hdfc Bank Ltd ADR 4.4394 132.25 B 0.0549 1.25 4.43 M 19.65 M
BMO Bank of Montreal 24.7937 120.2 B 0.4338 1.78 421.8 K 10.46 M
COF Capital One Financial Corp 27.6844 116.46 B 0.218 0.79 4.67 M 129.36 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 9.7179 114.84 B 0.0538 0.56 18.63 M 181.08 M
BNS Bank of Nova Scotia 20.1853 112.94 B 0.3743 1.89 363.1 K 7.33 M
CM Canadian Imperial Bank of Commerce 12.1869 105.36 B 0.12 0.99 581.2 K 7.08 M
USB U.S. Bancorp 14.4032 94.57 B 0.0732 0.51 12.22 M 176 M
ING ING Groep N.V. ADR 4.9298 93.84 B 0.1095 2.27 3.59 M 17.7 M
AEM Agnico-Eagle Mines Ltd 42.4295 90.19 B 0.5975 1.43 2.28 M 96.56 M
MSI Motorola Solutions 20.8967 88.49 B 0.2837 1.38 8.17 M 170.79 M
NGG National Grid Transco Plc ADR 17.7113 83.71 B 0.1575 0.9 95.36 K 1.69 M
CP Canadian Pacific Railway 8.0862 82.26 B 0.0861 1.08 2.32 M 18.76 M
CNI Canadian National Railway 18.9138 76.63 B 0.1674 0.89 1.62 M 30.6 M
BCS Barclays Plc ADR 10.0889 75.92 B 0.1275 1.28 2.17 M 21.94 M
MFC Manulife Financial Corp 9.1839 73.48 B 0.1756 1.95 1.81 M 16.6 M
DB Deutsche Bank Ag 37.0002 67.95 B 0.3066 0.84 1.18 M 43.78 M
BSX Boston Scientific Corp 8.29 64.07 B 0.06 0.73 23.74 M 196.76 M
TFC Truist Financial Corp 15.3946 60.24 B 0.0957 0.63 4.67 M 71.96 M
OXY Occidental Petroleum Corp 47.6247 57.22 B 0.2916 0.62 5.9 M 280.79 M
O Realty Income Corp 11.4552 56.81 B 0.1023 0.9 944.18 K 10.82 M
ETR Entergy Corp 19.5906 53.49 B 0.1048 0.54 3.91 M 76.64 M
TRI Thomson Reuters Corp 21.5163 48.48 B 0.2762 1.3 226.02 K 4.86 M
MSCI MSCI Inc 25.0608 48.09 B 0.1493 0.6 399.9 K 10.02 M
VTR Ventas Inc 23.3557 47.82 B 0.1749 0.75 1.08 M 25.33 M
HEI Heico Corp 8.0421 47.45 B 0.0667 0.84 385.28 K 3.1 M
STT State Street Corp 30.3806 47.39 B 0.2859 0.95 5.67 M 172.27 M
AMP Ameriprise Financial Services 27.4759 44.58 B 0.5561 2.07 3.02 M 83.05 M
AIG American International Group 16.8212 42.81 B 2.362 16.34 31.63 M 532.11 M
PRU Prudential Financial Inc 26.2301 42.2 B 0.2791 1.08 3.04 M 79.86 M
CIEN Ciena Corp 13.67 41.69 B 0.58 4.43 6.98 M 95.48 M
STM Stmicroelectronics N.V. ADR 5.6652 41.36 B 0.076 1.36 1.52 M 8.62 M
SLF Sun Life Financial Inc 14.7331 40.97 B 0.285 1.97 424 K 6.25 M
MET-PA MetLife Inc Preferred Stock Series A 9.9574 40.49 B 0.1296 1.32 36.16 K 360.03 K
TKO Tko Group Holdings Inc Cl A 10.3521 37.63 B 0.1337 1.31 127.4 K 1.32 M
MLM Martin Marietta Materials 64.8651 37.28 B 1.2234 1.92 1.37 M 88.65 M
HIG Hartford Financial Services Group 16.7625 36.61 B 0.5304 3.27 17.88 M 299.77 M
RJF Raymond James Financial 13.5369 32.11 B 0.1104 0.82 1.08 M 14.64 M
MTB M&T Bank Corp 45.6393 31.64 B 0.4271 0.94 574.05 K 26.2 M
EC Ecopetrol S.A. ADR 7.1671 31.5 B 0.1246 1.77 52.4 K 375.56 K
PUK Prudential Public Ltd Company ADR 10.0938 31.49 B 0.2379 2.41 287.44 K 2.9 M
LH Laboratory Corp of America Holdings 58.0954 30.23 B 0.6713 1.17 1.73 M 100.51 M
TDY Teledyne Technologies Inc 36.92 30.18 B 0.22 0.6 304.8 K 11.25 M
SHG Shinhan Financial Group Co. Ltd ADR 19.2129 29.87 B 0.1659 0.87 138.6 K 2.66 M
AWK American Water Works 14.8486 29.38 B 0.117 0.79 681.84 K 10.12 M
BBD Banco Bradesco S.A. ADR 3.9512 28.05 B 0.021 0.53 21.73 M 85.87 M
PPG PPG Industries 21.7749 27.61 B 0.215 1 3.58 M 77.97 M
HAL Halliburton Company 22.2969 27.1 B 0.1144 0.52 12.15 M 270.92 M
JBL Jabil Inc. 12.2695 26.77 B 0.3103 2.59 3.9 M 47.79 M
PHM Pultegroup 9.5624 24.67 B 0.1278 1.35 13.91 M 133.02 M
OMC Omnicom Group Inc 21.7878 24.38 B 0.3047 1.42 4.07 M 88.73 M
RF Regions Financial Corp 4.0993 24.34 B 0.0451 1.11 18.12 M 74.27 M
TSN Tyson Foods 11.3114 21.06 B 0.0874 0.78 5.98 M 67.61 M
CIB Bancolombia S.A. ADR 17.084 20.93 B 0.2211 1.31 361.4 K 6.17 M
ZBH Zimmer Biomet Holdings 48.7148 20.34 B 0.5157 1.07 2.61 M 126.99 M
BEP Brookfield Renewable 3.366 20.22 B 0.0297 0.89 6.9 K 23.23 K
IFF International Flavors & Fragrances 28.7342 20.13 B 0.2497 0.88 664.6 K 19.1 M
BCE BCE Inc 10.7721 19.91 B 0.1588 1.5 919 K 9.9 M
BSBR Banco Santander Brasil S.A. ADR 3.968 18.79 B 0.0641 1.64 6.73 M 26.72 M
CF Cf Industries Holdings 13.5546 18.58 B 0.2076 1.56 3.54 M 48 M
RBA Ritchie Bros. Auctioneers Inc 14.195 17.82 B 0.1003 0.71 696.5 K 9.89 M
DINO HF Sinclair Corp 6.9189 17.51 B 0.0892 1.31 988 K 6.84 M
H Hyatt Hotels Corp 28.2595 17.48 B 0.2127 0.76 258.2 K 7.3 M
WF Woori Finance Holdings Co. Ltd ADR 19.8523 17.13 B 0.2808 1.43 3.85 K 76.43 K
GIB CGI Group 13.5732 16.94 B 0.0794 0.59 115.2 K 1.56 M
EG Everest Re Group 58.921 15.64 B 0.44 0.75 376.73 K 22.2 M
SQM Sociedad Quimica Y Minera S.A. ADR 26.9401 15.64 B 0.3073 1.15 934.98 K 25.19 M
OHI Omega Healthcare Investors 5.3884 15.31 B 0.0663 1.25 1.25 M 6.76 M
CX Cemex S.A.B. DE C.V. ADR 7.1483 15.11 B 0.0452 0.64 10.06 M 71.88 M
SUI Sun Communities 9.0846 14.68 B 0.0865 0.96 94.9 K 862.13 K
YPF Ypf Sociedad Anonima ADR 33.1594 14.65 B 0.708 2.18 2.85 K 94.4 K
DOC Physicians Realty Trust 7.806 14.61 B 0.1472 1.92 4.66 M 36.39 M
PAC Grupo Aeroportuario Del Pacifico ADR 15.2683 14.26 B 0.1169 0.77 49.5 K 755.78 K
CACI Caci International 46.62 14.23 B 0.35 0.76 199.1 K 9.28 M
EMBJ Embraer S.A. 18.6441 14.14 B 0.1568 0.85 565.8 K 10.55 M
TU Telus Corp 3.4043 13.64 B 0.035 1.04 568.4 K 1.94 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BPO-PY Brookfield Office Properties Inc Pref Y 5.8682 0.8353 16.6 1 K 5.87 K
KEI Kolibri Global Energy Inc 19.30 1.80 10.29 29.93 K 577.65 K
ESM Euro Sun Mining Inc 6.6299 0.4541 7.35 9.93 K 65.83 K
TOT Total Energy Services Inc 5.8879 0.3679 6.66 259.03 K 1.53 M
OGD Orbit Garant Drilling Inc 3.75 0.20 5.63 27.7 K 103.88 K
BPS-PU Brookfield Property Split Corp Pref U 10.1954 0.5283 5.46 1.18 K 12 K
WFG West Fraser Timber CO Ltd 14.4194 0.7392 5.4 89.8 K 1.29 M
GIL Gildan Activewear Inc 9.914 0.4961 5.27 4.2 M 41.61 M
TVA-B TVA Group Inc 13.4453 0.6258 4.88 9.19 K 123.52 K
QEC Questerre Energy Corp 3.1141 0.1354 4.55 520.31 K 1.62 M
SVM Silvercorp Metals Inc 5.1927 0.2209 4.44 1.5 M 7.77 M
CFP Canfor Corp 8.15 0.34 4.35 468.6 K 3.82 M
BN-PC Brookfield Corporation 7.4456 0.3054 4.28 1.6 K 11.94 K
RCH Richelieu Hardware Ltd 6.2935 0.2558 4.24 9.08 K 57.13 K
SGY Surge Energy Inc 15.1408 0.5047 3.45 4.79 K 72.49 K
TWC Twc Enterprises Ltd 4.1516 0.1372 3.42 2.72 K 11.28 K
IFP Interfor Corp 4.3197 0.1409 3.37 32.9 K 142.12 K
AUMN Golden Minerals Company 11.55 0.35 3.13 7.7 K 88.94 K
CTC Canadian Tire Corp Ltd 49.1904 1.4834 3.11 260 12.79 K
ACX Act Energy Technologies Ltd 3.0664 0.0909 3.05 47.27 K 144.95 K
VCM Vecima Networks Inc 4.0223 0.117 3 7.4 K 29.77 K
BYD Boyd Group Services Inc 4.1875 0.1208 2.97 7 K 29.31 K
PGIC Premium Global Income Split Corp 43.1544 1.2156 2.9 355 15.32 K
PTM Platinum Group Metals Ltd 215.00 6.00 2.87 4.02 K 864.09 K
AIM Aimia Inc 9.9501 0.2709 2.8 923.9 K 9.19 M
BN-PK Brookfield Asset Management Inc Pref K 7.2746 0.1931 2.73 81.06 K 589.68 K
ELEF Silver Elephant Mining Corp 12.5684 0.3308 2.7 1.07 K 13.45 K
GDL Goodfellow Inc 4.3916 0.1136 2.66 1.2 K 5.27 K
EDR Endeavour Silver Corp 3.2274 0.0819 2.6 114.44 K 369.34 K
POU Paramount Resources Ltd 6.0738 0.1528 2.58 154.75 K 939.94 K
HWX Headwater Exploration Inc 3.6614 0.0897 2.51 231.8 K 848.71 K
BDI Black Diamond Group Ltd 5.5896 0.1242 2.27 143.46 K 801.9 K
X TMX Group Ltd 3.632 0.0797 2.24 3.31 M 12.01 M
STC Sangoma Technologies Corp 6.44 0.14 2.22 71 457.24
BBD-PB Bombardier Inc Pref B 4.2913 0.0932 2.22 14.05 K 60.3 K
FTT Finning Intl 11.5493 0.2438 2.16 2.02 M 23.28 M
POW-PC Power Corporation of Canada Pref C 9.6422 0.2011 2.13 3.1 K 29.92 K
LNF Leons Furniture 6.6864 0.1365 2.08 34.31 K 229.42 K
ATRL Atkinsrealis Group Inc 41.2609 0.8339 2.06 296 K 12.21 M
CAS Cascades Inc 5.1747 0.1045 2.06 295.09 K 1.53 M
KMP-UN Killam Apartment Real Estate Investment Trust 3.9586 0.0763 1.97 231.13 K 914.94 K
TRZ Transat At Inc 21.40 0.41 1.95 42.3 K 905.18 K
S Sherritt Intl Rv 6.05 0.1132 1.91 949.58 K 5.74 M
AGF-B AGF Management Limited 6.1671 0.11 1.82 129.57 K 799.05 K
BHC Bausch Health Companies Inc 14.323 0.2554 1.82 188.48 K 2.7 M
SLF Sun Life Financial Inc 15.6695 0.2699 1.75 1.1 M 17.21 M
RY Royal Bank of Canada 29.2856 0.5028 1.75 2.37 M 69.55 M
RCI-A Rogers Communications Inc 19.1473 0.321 1.71 1.99 K 38.12 K
MRC Morguard Corp 31.2811 0.5023 1.63 5.57 K 174.14 K
BNS Bank of Nova Scotia 21.4949 0.3421 1.62 1.6 M 34.35 M
ELR Eastern Platinum Ltd 12.90 0.20 1.57 3.63 M 46.82 M
LNR Linamar Corp 12.9235 0.1996 1.57 133.68 K 1.73 M
SRU-UN SmartCentres Real Estate Investment Trust 6.9888 0.1071 1.56 146.12 K 1.02 M
BOS Airboss America J 3.3734 0.0506 1.52 8.5 K 28.67 K
TA Transalta Corp 12.675 0.1728 1.38 337.27 K 4.27 M
MFC Manulife Fin 9.8789 0.1318 1.35 3.43 M 33.93 M
BMO Bank of Montreal 25.4768 0.3373 1.34 1.43 M 36.42 M
TD Toronto-Dominion Bank 17.016 0.2245 1.34 3.31 M 56.3 M
GWO-PL Great Wst 5.65 Non Cum 1St L Prf 9.4197 0.1185 1.27 4.87 K 45.88 K
GWO Great-West Lifeco Inc 12.0717 0.1458 1.22 437.3 K 5.28 M
BB Blackberry Ltd 71.50 0.86 1.22 1.4 M 99.79 M
PNP Pinetree Capital Ltd 350.00 4.00 1.16 586 205.1 K
PHX Phx Energy Services Corp 3.6866 0.0421 1.16 36.98 K 136.32 K
CSCI Cosciens Biopharma Inc 52800.00 600.00 1.15 1 52.8 K
WTE Westshore Terminals Investment Corp 6.2482 0.0698 1.13 123.12 K 769.31 K
BCE-PT Bce Inc Pref T 8.0057 0.0878 1.11 2.9 K 23.22 K
TRI Thomson Reuters Corp 23.1198 0.2534 1.11 812 K 18.77 M
TFII Tfi International Inc 5.7019 0.0619 1.1 58.84 K 335.51 K
BDT Bird Construction Inc 4.636 0.0493 1.07 40.2 K 186.37 K
T Telus Corp 3.7945 0.0397 1.06 3.04 M 11.55 M
POW Power Corp of Canada Sv 12.4945 0.1286 1.04 447.3 K 5.59 M
MRE Martinrea International Inc 7.2606 0.0735 1.02 124.85 K 906.49 K
ACD Accord Financial 3.2998 0.033 1.01 79.6 K 262.66 K
BCE-PC BCE Inc Pref AC 7.8888 0.0781 1 6.37 K 50.22 K
CGI CDN General Inv 8.4939 0.0835 0.99 6.15 K 52.22 K
NA National Bank of Canada 14.7527 0.1387 0.95 924.89 K 13.64 M
ENB-PA Enbridge Inc Pref A 9.9645 0.0932 0.94 7.85 K 78.22 K
BBD-B Bombardier Inc Series B 120.6529 1.113 0.93 139.18 K 16.79 M
RCI-B Rogers Communications Inc 18.4238 0.1693 0.93 887.6 K 16.35 M
CFW Calfrac Well Services Ltd 610.75 5.50 0.91 6.99 K 4.27 M
LIF Labrador Iron Ore Royalty Corp 5.6369 0.0498 0.89 67.69 K 381.59 K
WN-PC George Weston Ser 3 Prf 8.5293 0.0728 0.86 6.04 K 51.55 K
WPK Winpak Ltd 6.2188 0.0523 0.85 1.81 K 11.29 K
FC Firm Capital Mortgage Inv. Corp 3.1145 0.0252 0.82 14.62 K 45.53 K
BPS-PC Brookfield Property Split Corp Pref C 9.7325 0.0776 0.8 2.95 K 28.71 K
NPI Northland Power Inc 4.5998 0.0361 0.79 207.94 K 956.5 K
LBS-PA Life & Banc Split Corp Pref A 4.3057 0.0334 0.78 3.48 K 15.01 K
BCE BCE Inc 11.4281 0.0874 0.77 1.94 M 22.17 M
POW-PB Power Corporation of Canada Pref B 8.886 0.0677 0.77 3.76 K 33.43 K
PWF-PA Power Financial Corp Pref A 11.1856 0.0845 0.76 1.44 K 16.11 K
AEM Agnico Eagle Mines Ltd 44.4616 0.3327 0.75 464.7 K 20.66 M
BCE-PA BCE Inc Pref AA 8.2004 0.061 0.75 24.75 K 202.97 K
BBD-A Bombardier Inc 135.00 1.00 0.75 32.76 K 4.42 M
BTE Baytex Energy Corp 20.9464 0.1542 0.74 405.02 K 8.48 M
IGM Igm Financial Inc 16.8611 0.1224 0.73 79.62 K 1.34 M
BPS-PA Brookfield Property Split Corp Pref A 9.6398 0.0674 0.7 27.54 K 265.48 K
STN Stantec Inc 11.4855 0.0787 0.69 258.2 K 2.97 M
EIF Exchange Income Corp 4.7591 0.028 0.59 9.8 K 46.64 K
PIF Polaris Infrastructure Inc 3273.2378 19.198 0.59 66 216.03 K
PWF-PH Power Financial Corp Pref H 9.2972 0.0542 0.59 4.08 K 37.89 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 74.61 79.59 B 1.10 1.5 4.54 K 338.73 K
BRDCY Bridgestone Corporation 4.8477 31.99 B 0.0298 0.62 53.04 K 257.13 K
LNWO Light & Wonder, Inc. 14.21 6.21 B 0.09 0.64 476.8 K 6.78 M
MALG Microalliance Group Inc. 17.70 913.97 M 2.70 18 42 743.4
LCU Lion Copper Corp. Common Shares 38.34 70.69 M 1.62 4.41 10.12 K 387.96 K
ORBT Orbit International Corporation 3.1562 8.53 M 0.029 0.93 3.27 K 10.32 K
ITRO Itronics Inc 3.10 2.87 M 0.10 3.33 4.92 K 15.24 K
NPHC Nutra Pharma Corp 18.80 1.43 M 0.40 2.17 6.87 K 129.12 K
EARI Entertainment Arts Research Inc 118.00 1.11 M 20.00 20.41 1.09 K 128.86 K
HBRM Herborium Group Inc 7.90 1.09 M 0.90 12.86 77 608.3
SEII Sharing Economy International Inc 11520.00 645.17 K 268.00 2.38 42 483.84 K
ERHE ERHC Energy Inc 39.80 287.94 K 0.80 2.05 149.1 K 5.93 M
DKAM Drinks Americas Holdings Ltd 65.625 278.3 K 20.625 45.83 969 63.59 K
REFG Medical Cannabis Payment Solutions Inc 220.0001 182.51 K 60.00 37.5 17 3.74 K
PSRU Valiant Eagle Inc 325.00 125.23 K 25.00 8.33 165 53.62 K
PJET Priority Aviation Inc 190.00 98.01 K 30.00 18.75 162 30.78 K
LGBI Cannabiz Mobile Inc 22.80 64.81 K 2.40 11.76 4 91.2
USRM U.S. Stem Cell Inc 680.00 64.15 K 20.00 3.03 15 10.2 K
WNBD Winning Brands Corporation 5.75 18.57 K 0.70 13.86 18 K 103.51 K
XDSL mPhase Technologies Inc 126.50 16.8 K 1.50 1.2 471 59.58 K
MIHL Montague International Holding Ltd 5.50 12.63 K 0.50 10 232 1.28 K
CDVIQ Cal Dive International Inc 6.88 9.86 K 0.10 1.47 509.19 K 3.5 M
CGIP Celadon Group Inc 9.8961 5.66 K 0.2706 2.81 87.87 K 869.58 K
EVKG Ever-Glory International Group Inc. 4.17 2.92 K 0.03 0.72 16.3 K 67.97 K
SIMPQ Simply Inc 277.475 1.55 K 12.475 4.71 24 6.66 K
TXIC Tongxin International Ltd 7.37 1.23 K 0.18 2.5 34.88 K 257.05 K
SPDC Speed Commerce Inc 31.52 603 0.48 1.55 2.75 K 86.59 K
PRXIQ Premier Exhibitions Inc 13.40 491 1.10 8.94 9.9 K 132.63 K
PEHD Perigee Holdings Inc. 900.00 130 60.00 7.14 6.69 K 6.02 M
UCSO United Consortium Ltd 9.40 4.40 88 43.5 K 408.9 K
VRCI Verde Science Inc 2170.00 476.00 28.1 1.7 M 3.69 B
COWI CoroWare Inc 2400.00 400.00 20 1 2.4 K
HDYNQ Hyperdynamics Corporation 6.92 0.84 13.82 30.39 K 210.3 K
SRSCQ Sears Canada Inc 11.0531 0.3691 3.45 420 4.64 K
NKRSF Niko Resources Ltd 90.2007 2.2173 2.52 16.39 K 1.48 M
BAJFF Camrova Resources Inc 13.48 0.30 2.28 1.06 K 14.29 K
SGRCF San Gold Corporation 3.3986 0.0686 2.06 125.92 K 427.96 K
AFPW AlumiFuel Power Corporation 3000.00 50.00 1.69 1 3 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 220.00 6.48 M 10.00 4.76 182 40.04 K
NCP Nickel Creek Platinum Corp. 70.00 30.00 75 35 2.45 K
YNV Ynvisible Interactive Inc 24.00 4.80 25 301 7.22 K
VRB Vanadiumcorp Resource Inc 18.50 3.00 19.35 2.77 K 51.24 K
VDO-H Nevado Resources Corporation 9.50 1.30 15.85 1.15 K 10.93 K
SGLD Scorpio Gold Corporation 8.64 1.08 14.29 694 6 K
EPO-H Encanto Potash Corp 11.50 1.25 12.2 29.43 K 338.41 K
PUMA Puma Exploration Inc 10.00 1.00 11.11 14.5 K 145 K
SSE Silver Spruce Resources Inc 15.00 1.50 11.11 505 7.58 K
GAMA Gamma Resources Ltd. 5.60 0.56 11.11 232 1.3 K
EON EON Lithium Corp. 32.00 3.00 10.34 1.73 K 55.49 K
AEP Atlas Engineered Products Ltd 44.00 4.00 10 10 K 440 K
PLY Playfair Mining Ltd 3.30 0.30 10 1.68 K 5.55 K
VLC Velocity Minerals Ltd 7.00 0.60 9.37 1.49 K 10.41 K
GCOM Green Shift Commodities Ltd. 9.80 0.80 8.89 950 9.31 K
GR Great Atlantic Resources Corp 26.00 2.00 8.33 478 12.43 K
IMR iMetal Resources Inc 350.00 25.00 7.69 40 14 K
FMM Full Metal Minerals Ltd 4.2824 0.2988 7.5 13.97 K 59.81 K
WEC Winchester Equity Corporation 9.40 0.60 6.82 675 6.34 K
UCU Ucore Rare Metals Inc 3.30 0.20 6.45 337.78 K 1.11 M
VVTM VVT Med Inc. 771.028 46.7289 6.45 20 15.42 K
BRON Bronco Resources Corp. 10.00 0.60 6.38 425 4.25 K
BARU Baru Gold Corp 32.2146 1.8604 6.13 19.19 K 618.2 K
PAR-H Parent Capital Corp 9.00 0.50 5.88 1.8 K 16.2 K
WPG West Point Gold Corp. 9.00 0.50 5.88 510 4.59 K
PKT Parkit Enterprise Inc 6.20 0.30 5.08 21.23 K 131.63 K
LQWD LQwD FinTech Corp 29.40 1.40 5 457 13.44 K
CTA Centaurus Energy Inc 110.00 5.00 4.76 1.16 K 127.6 K
MYID Killi Ltd 89.2855 3.348 3.9 24.26 K 2.17 M
SGQ SouthGobi Resources Ltd 16.70 0.60 3.73 111.3 K 1.86 M
AGX Silver X Mining Corp 23.20 0.80 3.57 3.33 K 77.37 K
CUCU Global Copper Corp. 5.40 0.15 2.86 1.33 K 7.2 K
MRZL Mont Royal Resources Limited. 8.3916 0.2331 2.86 8.8 K 73.84 K
CKG Chesapeake Gold Corp 8.75 0.21 2.46 49.42 K 432.43 K
ENA Enablence Technologies Inc 1008.00 24.00 2.44 163 164.3 K
AVCR Avricore Health Inc 11.40 0.20 1.79 3.7 K 42.16 K
CAMB Cambria Gold Mines Inc. 16.50 0.25 1.54 31 K 511.5 K
POND Pond Technologies Holdings Inc 7.0139 0.0695 1 400 2.81 K
GBU Gabriel Resources Ltd 39.30 0.30 0.77 69.84 K 2.74 M
© 2026 - CastFwd Corp.