Gainer Valuations for 12 February 2010 from 00:00:00 until 23:59:59

Gainer Valuations for 12 February 2010 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CQP Cheniere Energy Partners LP 4.868 29.72 B 0.0886 1.85 147.78 K 719.39 K
GSAT Globalstar 14.70 11.17 B 0.60 4.26 12.05 K 177.18 K
SIM Grupo Simec S.A. DE C.V. ADR 6.9982 3.74 B 0.056 0.81 29.07 K 203.42 K
UEC Uranium Energy 3.43 3.37 B 0.18 5.54 354.91 K 1.22 M
SVM Silvercorp Metals Inc 5.3968 1.98 B 0.0939 1.77 1.96 M 10.6 M
VKI Invesco Advantage Muni Income Trust II 4.434 372.38 M 0.0334 0.76 41.9 K 185.78 K
IDR Idaho Strategic Resources 3.15 299.75 M 0.07 2.27 6.71 K 21.14 K
NBH Neuberger Berman Intermediate Fund Inc 5.7411 268.02 M 0.0415 0.73 23.9 K 137.21 K
GENC Gencor Industries IN 4.7637 258.27 M 0.0837 1.79 4.97 K 23.68 K
BKTI Bk Technologies Inc 14.1521 252.1 M 0.1993 1.43 3.83 K 54.17 K
LCTX Lineage Cell Therapeutics Inc 4.4537 250.45 M 0.223 5.27 74.91 K 333.64 K
PLX Protalix Biotherapeutics 70.60 238.49 M 1.80 2.62 44.71 K 3.16 M
GLU Gabelli Global Utility 6.5218 114.2 M 0.1366 2.14 9.9 K 64.57 K
CATX Perspective Therapeutics Inc 12.40 96.16 M 0.60 5.08 27.29 K 338.4 K
STXS Stereotaxis Inc 44.2006 85.17 M 3.003 7.29 44.99 K 1.99 M
IOR Income Opportunity Realty Trust 6.00 74.21 M 0.21 3.63 100 600
APT Alpha Pro Tech 3.69 63.79 M 0.1501 4.24 309.61 K 1.14 M
IBIO Ibio Inc 3250.00 48.92 M 100.00 3.17 3 9.75 K
FSP Franklin Street Properties 5.1117 43.84 M 0.0818 1.63 248.8 K 1.27 M
AGIG AGIG 1050.7484 36 M 24.6655 2.4 1.02 K 1.07 M
NNVC Nanoviricides Inc 67.90 34.48 M 1.40 2.11 2.64 K 179.05 K
CPHI China Pharma Holdings 350.00 24.08 M 2.00 0.57 956 334.6 K
REED Reed's, Inc. 409.1842 24.07 M 5.7632 1.43 13 5.32 K
CVM Cel-Sci Corp 4725.00 20.93 M 675.00 16.67 261 1.23 M
BESS Bimergen Energy Corporation 224.00 20.58 M 7.00 3.23 165 36.96 K
IGC India Globalization Capital Inc 13.40 19.07 M 0.30 2.29 3.91 K 52.39 K
UUU Universal Security Instruments 4.8753 16.02 M 0.1684 3.58 1.8 K 8.78 K
TOVX Theriva Biologics Inc 6562.50 7.34 M 87.50 1.35 22 144.38 K
OPTT Ocean Power Tech Inc 1368.00 6.16 M 48.00 3.64 69.72 K 95.38 M

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 48.60 97.61 M 6.48 15.38 4.49 K 218.07 K
FTEL First Tellurium Corp. 8.50 801.99 K 0.25 3.03 40 340
NP NorthPalm Capital Corp 5.25 1.75 50 12.38 K 65 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
HE Lean Hogs 68.20 0.53 0.78 9 K 614 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 6.004 5.16 T 0.0512 0.86 655.47 M 3.94 B
INTC Intel Corp 13.3356 325.28 B 0.2416 1.85 91.11 M 1.21 B
TXN Texas Instruments 15.7295 285.68 B 0.1702 1.09 21.8 M 342.85 M
LIN Linde Plc 56.6007 239.87 B 0.515 0.92 3.32 M 187.91 M
GILD Gilead Sciences Inc 16.2379 208.31 B 0.0863 0.53 19.07 M 309.58 M
KLAC K L A-Tencor Corp 16.8435 204.96 B 0.1078 0.64 4.49 M 75.68 M
ADI Analog Devices 19.2869 198.33 B 0.2205 1.16 7.84 M 151.14 M
QCOM Qualcomm Inc 25.7813 189.54 B 0.5509 2.18 37.31 M 962 M
ISRG Intuitive Surg Inc 36.8689 155.4 B 0.2278 0.62 3.79 M 139.85 M
MRVL Marvell Technology Inc 16.5164 147.97 B 0.23 1.41 15.85 M 261.7 M
IBKR Interactive Brokers 4.2154 138.57 B 0.1071 2.61 2.33 M 9.84 M
VRTX Vertex Pharmaceutic 38.38 137.57 B 0.28 0.73 1.31 M 50.33 M
CME CME Group Inc 30.2519 112.93 B 0.6236 2.1 4.5 M 136.22 M
MAR Marriot International 21.6849 109.35 B 0.1454 0.68 4.38 M 94.88 M
EQIX Equinix Inc 70.8749 106.19 B 0.4878 0.69 934.6 K 66.24 M
REGN Regeneron Pharmaceuticals 29.0736 98.4 B 1.4999 5.44 868.7 K 25.26 M
SNPS Synopsys Inc 21.51 88.67 B 0.44 2.09 1.53 M 32.84 M
NTES Netease Inc ADR 5.8092 78.52 B 0.4083 7.56 17.95 M 104.29 M
MELI MercadoLibre Inc 37.4808 74.78 B 0.6201 1.68 538.5 K 20.18 M
MPWR Monolithic Power Sys 18.37 70.59 B 0.2136 1.18 477.4 K 8.77 M
NDAQ Nasdaq Inc 4.7953 60.73 B 0.0367 0.77 12.39 M 59.4 M
IDXX Idexx Laboratories 26.655 54.99 B 0.655 2.52 855.83 K 22.81 M
TRI Thomson Reuters Corporation Common Shares 21.4811 47.36 B 0.172 0.81 213 K 4.58 M
COHR Coherent Inc 12.8131 45.71 B 0.1319 1.04 176.4 K 2.26 M
TER Teradyne Inc 9.0263 41.18 B 0.0828 0.93 4.76 M 42.94 M
UAL United Airlines Holdings Inc 15.95 36.14 B 0.29 1.85 11.61 M 185.21 M
ACGL Arch Capital Grp Ltd 7.6642 35.56 B 0.094 1.24 4.93 M 37.76 M
STLD Steel Dynamics Inc 11.052 33.72 B 0.1662 1.53 6.08 M 67.17 M
ILMN Illumina Inc 36.0019 31.68 B 0.3696 1.04 1.36 M 49.05 M
ON On Semiconductor 8.02 28.7 B 0.10 1.26 11.24 M 90.12 M
ULTA Ulta Beauty Inc 17.6624 27.83 B 0.1088 0.62 294 K 5.19 M
VRSK Verisk Analytics Inc 26.9889 26.85 B 0.2764 1.03 875.6 K 23.63 M
DLTR Dollar Tree Inc 16.1233 26.51 B 0.22 1.38 3.55 M 57.3 M
INCY Incyte Corp 11.09 24.81 B 0.43 4.03 3.54 M 39.31 M
ENTG Entegris Inc 4.6533 23.41 B 0.0383 0.83 1.35 M 6.27 M
ALNY Alnylam Pharmaceuticals 17.48 20.98 B 0.33 1.92 122.4 K 2.14 M
FSLR First Solar Inc 115.10 18.52 B 1.29 1.13 1.88 M 215.82 M
NDSN Nordson Corp 23.8516 18.19 B 0.1808 0.76 309.2 K 7.37 M
HST Host Marriott Financial Trust 6.5355 17.73 B 0.1102 1.72 9.78 M 63.88 M
PAA Plains All American Pipeline LP 8.6375 17.15 B 0.1372 1.61 856.8 K 7.4 M
NWS News Cp Cl B 13.5905 15.69 B 0.2283 1.71 4.95 M 67.25 M
JAZZ Jazz Pharma Plc 9.34 15.43 B 0.09 0.97 137.5 K 1.28 M
LECO Lincoln Elec Hld 18.5114 15.41 B 0.1546 0.84 529 K 9.79 M
PNFP Pinnacle Finl Ptnrs 12.4817 15.01 B 0.2624 2.15 289.04 K 3.61 M
MKSI Mks Instruments Inc 15.4718 14.98 B 0.1066 0.69 381.1 K 5.9 M
MANH Manhattan Assoc 5.9225 14.89 B 0.17 2.96 726.74 K 4.3 M
REG Regency Centers Corp 17.6298 14.16 B 0.2176 1.25 1.11 M 19.52 M
COKE Coca Cola Bot Cons 4.4439 13.78 B 0.0275 0.62 396.1 K 1.76 M
TXRH Texas Roadhouse Inc 9.9609 12.21 B 0.1504 1.53 714.94 K 7.12 M
LULU Lululemon Athletica 14.175 12.1 B 0.215 1.54 736.99 K 10.45 M
COO Cooper Companies 9.5287 11.83 B 0.1665 1.78 3.1 M 29.5 M
FDS FactSet Research Systems Inc 54.14 11.7 B 0.4755 0.89 257.63 K 13.95 M
TECH Bio-Techne Cp 13.187 11.44 B 0.2731 2.11 1.39 M 18.28 M
HALO Halozyme Therapeutic 6.02 11.43 B 0.06 1.01 307.17 K 1.85 M
SMTC Semtech Corp 15.74 11.15 B 0.22 1.42 787.4 K 12.39 M
DPZ Domino's Pizza Inc Common Stock 9.1555 10.96 B 0.0477 0.52 725.1 K 6.64 M
ENSG The Ensign Group IN 4.0629 10.88 B 0.0814 2.04 355.45 K 1.44 M
UHAL A M E R C O 4.3277 10.85 B 0.0621 1.46 335 K 1.45 M
SIRI Sirius XM Holdings 7.0707 10.68 B 0.0794 1.14 8.57 M 60.61 M
NVMI Nova Ltd 4.92 10.42 B 0.13 2.71 105.52 K 519.16 K
WTFC Wintrust Financial Corp 26.8674 10.42 B 0.2897 1.09 197.06 K 5.29 M
BPOP Popular Inc 14.5356 9.96 B 0.5994 4.3 596.68 K 8.67 M
TGTX Tg Therapeuticscmn 205.3125 9.88 B 15.4687 8.15 1 205.31
VSAT Viasat Inc 29.05 9.81 B 0.77 2.72 226.49 K 6.58 M
HSIC Henry Schein Inc 22.0162 9.52 B 0.1176 0.54 1.62 M 35.65 M
DRS Leonardo DRS, Inc. Common Stock 5.0994 9.51 B 0.1186 2.38 50 254.97
AEIS Advanced Energy 13.9718 9.26 B 0.402 2.96 381.4 K 5.33 M
STRL Sterling Constructio 19.59 9.2 B 0.34 1.77 116.21 K 2.28 M
AMKR Amkor Technology 5.6536 9.2 B 0.1487 2.7 3.96 M 22.39 M
BRKR Bruker Corp 12.5311 9.19 B 0.2684 2.19 486.6 K 6.1 M
RMBS Rambus Inc 21.88 9.1 B 0.18 0.83 1.88 M 41.15 M
AAL American Airlines Group 6.4201 8.82 B 0.462 7.75 17.1 M 109.76 M
SANM Sanmina Corp 14.52 8.82 B 0.32 2.25 1.19 M 17.28 M
COLB Columbia Banking Sys 8.7147 8.65 B 0.1961 2.3 349.8 K 3.05 M
CGNX Cognex Cp 4.0344 8.55 B 0.2992 8.01 2.2 M 8.86 M
VIAV Viavi Solutions 5.259 8 B 0.3241 6.57 13.75 M 72.32 M
VLY Valley National Bancorp 5.54 7.91 B 0.0362 0.66 901.56 K 4.99 M
ALKS Alkermes Plc 11.85 7.89 B 0.16 1.37 705.3 K 8.36 M
CYTK Cytokinetics 18.48 7.82 B 0.30 1.65 37.08 K 685.2 K
POOL Pool Corp 16.4514 7.65 B 0.4872 3.05 524 K 8.62 M
IDCC Interdigital Inc 18.9325 7.61 B 0.7914 4.36 591.87 K 11.21 M
SLAB Silicon Labs Inc 45.24 7.41 B 0.80 1.8 1.04 M 47.23 M
IESC Ies Holdings 4.93 7.39 B 0.11 2.28 38.15 K 188.05 K
AVT Avnet Inc 20.9677 7.04 B 0.2446 1.18 1.83 M 38.46 M
RUSHB Rush Entpr Cl B 3.8484 6.96 B 0.0199 0.52 7.32 K 28.16 K
ORKA Oruka Therapeutics Inc 14637.373 6.95 B 829.4512 6.01 2 29.27 K
CVLT Commvault Systems 22.63 6.8 B 0.32 1.43 457.14 K 10.35 M
RIOT Riot Blockchain Inc 438.7532 6.69 B 4.2805 0.99 896 393.12 K
KTOS Kratos Defns 11.54 6.54 B 0.28 2.49 61.25 K 706.87 K
UBSI United Bkshs Inc 12.1596 6.52 B 0.1075 0.89 185.6 K 2.26 M
NXST Nexstar Media Group Inc 3.5049 6.35 B 0.1095 3.22 11.94 K 41.86 K
ACIW Aci Worldwide Inc 5.23 6.18 B 0.06 1.16 269.92 K 1.41 M
SIGI Selective Ins Group 11.9792 6.16 B 0.2969 2.54 291.13 K 3.49 M
AVAV Aerovironment Inc 24.37 6.14 B 0.68 2.87 519.64 K 12.66 M
CRUS Cirrus Logic Inc 6.83 6.07 B 0.16 2.4 719.46 K 4.91 M
MKTX Marketaxess Holdings 11.9472 5.81 B 0.2112 1.8 114.01 K 1.36 M
PLXS Plexus Cp 33.42 5.62 B 0.59 1.8 340.35 K 11.37 M
ABCB Ameris Bancorp 8.2702 5.54 B 0.1112 1.36 38.37 K 317.35 K
BCPC Balchem Cp 17.9264 5.49 B 0.248 1.4 84.92 K 1.52 M
MEOH Methanex Cp 15.4855 5.42 B 0.0843 0.55 411.3 K 6.37 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PM Philip Morris International Inc 23.1068 306.03 B 0.2907 1.27 13.04 M 301.33 M
RY Royal Bank of Canada 28.1521 281.79 B 0.1603 0.57 597.6 K 16.82 M
BML-PG Bank of America Corporation 7.8969 261.08 B 0.0729 0.93 6.3 K 49.75 K
TM Toyota Motor Corp Ltd 53.16 250.88 B 0.7244 1.38 2.37 M 125.74 M
BML-PJ Bank of America Corporation 8.3218 228.26 B 0.0577 0.7 5.02 K 41.77 K
ABT Abbott Laboratories 18.1622 185.75 B 0.1313 0.73 17.57 M 319.04 M
DE Deere & Company 38.9901 183.02 B 0.58 1.51 5.68 M 221.6 M
NVO Novo Nordisk A/S ADR 11.4171 181.18 B 0.1199 1.06 1.18 M 13.42 M
BUD Anheuser-Busch Inbev S.A. ADR 36.4484 165.11 B 0.3016 0.83 117 K 4.26 M
ACN Accenture Plc 29.687 147.65 B 0.1613 0.55 3.35 M 99.38 M
BX Blackstone Inc 5.5321 147.42 B 0.1338 2.48 1.85 M 10.22 M
SCCO Southern Copper Corp 15.1688 147.29 B 0.1774 1.18 5.69 M 86.36 M
BTI British American Tobacco Industries ADR 13.0042 131.15 B 0.0867 0.67 368.6 K 4.79 M
PLD Prologis Inc 13.6405 126.42 B 0.2953 2.21 1.84 M 25.08 M
BMO Bank of Montreal 25.5216 120.2 B 0.1346 0.53 443.9 K 11.33 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 9.9917 114.84 B 0.0563 0.57 11.28 M 112.7 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 18.0043 107.49 B 0.1431 0.8 5.29 M 95.29 M
ENB Enbridge Inc 10.003 107.23 B 0.0697 0.7 799.2 K 7.99 M
CM Canadian Imperial Bank of Commerce 12.6403 105.36 B 0.1403 1.12 378.4 K 4.78 M
GSK Glaxosmithkline Plc ADR 17.3763 101.51 B 0.1256 0.73 1.69 M 29.42 M
ICE Intercontinental Exchange 17.1539 99.4 B 0.1741 1.03 4.82 M 82.72 M
KKR KKR & Co. LP 5.5824 92.41 B 0.0851 1.55 2.88 K 16.08 K
SPG Simon Property Group 33.9193 89.12 B 0.3439 1.02 4 M 135.81 M
MSI Motorola Solutions 22.5356 88.49 B 1.5759 7.52 22.2 M 500.37 M
ECL Ecolab Inc 34.6223 85.38 B 0.3811 1.11 3.4 M 117.72 M
NGG National Grid Transco Plc ADR 18.0228 83.71 B 0.3509 1.99 107.45 K 1.94 M
E Eni S.P.A. ADR 16.6583 80.78 B 0.2885 1.76 540.9 K 9.01 M
EPD Enterprise Products Partners LP 5.5949 80.66 B 0.0871 1.58 2.51 M 14.06 M
AON AON Plc 33.6994 70.74 B 0.3386 1.01 2.3 M 77.35 M
DLR Digital Realty Trust 24.8441 70.63 B 0.2398 0.97 529.9 K 13.16 M
GS-PA The Goldman Sachs Group Inc 9.1993 69.75 B 0.0633 0.69 71.72 K 659.74 K
MS-PA Morgan Stanley 10.51 67.38 B 0.1479 1.43 53.08 K 557.83 K
GS-PD The Goldman Sachs Group Inc 9.0932 66.88 B 0.0704 0.78 516.88 K 4.7 M
TEL TE Connectivity Ltd 18.7301 63.08 B 0.1258 0.68 2.13 M 39.98 M
WPM Wheaton Precious Metals 12.4977 61.58 B 0.0825 0.66 7.13 M 89.14 M
EW Edwards Lifesciences Corp 7.2775 60.84 B 0.0817 1.14 4.19 M 30.5 M
BDX Becton Dickinson and Company 44.0008 58.76 B 0.3597 0.82 2.25 M 99.05 M
DAL Delta Air Lines Inc 10.5568 56.94 B 0.3619 3.55 12.77 M 134.8 M
O Realty Income Corp 12.0068 56.81 B 0.427 3.69 1.17 M 14.04 M
DEO Diageo Plc ADR 40.6197 55.61 B 0.2269 0.56 979.8 K 39.8 M
AME Amtek Inc 15.0628 55.27 B 0.1599 1.07 970.2 K 14.61 M
AZO Autozone 160.85 52.34 B 2.20 1.39 481.19 K 77.4 M
TEVA Teva Pharmaceutical Industries Ltd ADR 48.0999 50.45 B 0.4577 0.96 4.93 M 237.15 M
VMRK Vivmark Residential 16.085 50.01 B 0.2132 1.34 3.19 M 51.36 M
A Agilent Technologies 18.9746 48.78 B 0.3924 2.11 11.46 M 217.41 M
TRI Thomson Reuters Corp 21.9557 48.48 B 0.1758 0.81 205.12 K 4.5 M
WCN Waste Connections Inc 10.3687 48.11 B 0.0838 0.81 1.14 M 11.83 M
WAT Waters Corp 58.26 46.24 B 0.38 0.66 931.56 K 54.27 M
ROK Rockwell Automation Inc 37.1778 45.2 B 0.5132 1.4 1.83 M 67.91 M
AMP Ameriprise Financial Services 27.2763 44.58 B 0.1426 0.53 2.55 M 69.59 M
AIG American International Group 16.7587 42.81 B 0.3249 1.98 13.4 M 224.5 M
LYV Live Nation Entertainment 11.92 41.97 B 0.34 2.94 3.52 M 41.91 M
CIEN Ciena Corp 14.38 41.69 B 0.44 3.16 5.52 M 79.41 M
SKYD Skydance Corporation 9.5857 39.83 B 0.1114 1.18 9.8 M 93.96 M
FIX Comfort Systems USA 9.7299 39.7 B 0.0511 0.53 289.7 K 2.82 M
CCI Crown Castle International Corp 22.8075 38.16 B 0.2139 0.95 1.58 M 36.09 M
HIG Hartford Financial Services Group 17.0386 36.61 B 0.2979 1.78 5.75 M 97.95 M
HSY Hershey Foods Corp 25.5393 34.83 B 0.1358 0.53 1.86 M 47.46 M
CNC Centene Corp 4.5375 34.79 B 0.0425 0.95 2 M 9.05 M
EXR Extra Space Storage Inc 6.4536 34.51 B 0.0397 0.62 402.8 K 2.6 M
RMD Resmed Inc 23.2064 33.55 B 0.199 0.86 1.78 M 41.39 M
RJF Raymond James Financial 13.6209 32.11 B 0.1366 1.01 874.2 K 11.91 M
CLS Celestica Inc 10.49 32.04 B 0.27 2.64 785.84 K 8.24 M
WSM Williams-Sonoma 7.0226 30.87 B 0.1076 1.56 2.67 M 18.77 M
DG Dollar General Corp 19.5306 29.7 B 0.4244 2.22 125.57 K 2.45 M
AWK American Water Works 15.2547 29.38 B 0.234 1.56 906.53 K 13.83 M
EME Emcor Group 21.5541 29.02 B 0.3414 1.61 768.8 K 16.57 M
AER Aercap Holdings N.V. 7.7707 26.73 B 0.1078 1.41 227.6 K 1.77 M
ATI Allegheny Technologies Inc 37.0153 25.83 B 0.4713 1.29 2.14 M 79.13 M
DRI Darden Restaurants 20.9984 25.79 B 0.1239 0.59 2.32 M 48.61 M
STE Steris Corp 24.5563 24.99 B 0.1847 0.76 459.1 K 11.27 M
MKL Markel Corp 342.95 24.13 B 4.39 1.3 28.67 K 9.83 M
HUBB Hubbell Inc B 32.386 23.14 B 0.72 2.27 329.11 K 10.66 M
LUV Southwest Airlines Company 10.3383 22.75 B 0.1374 1.35 13.84 M 143.09 M
RS Reliance Steel & Aluminum Company 31.6187 21.9 B 0.3767 1.21 700.41 K 22.15 M
BR Broadridge Financial Solutions Llc 15.3422 21.66 B 0.3509 2.34 1.05 M 16.14 M
TSN Tyson Foods 11.6829 21.06 B 0.0583 0.5 4.94 M 57.71 M
BEP Brookfield Renewable 3.4232 20.22 B 0.0223 0.66 6.75 K 23.11 K
MKCV McCormick & Company, Incorporated 13.6481 19.84 B 0.0869 0.64 400 5.46 K
BCH Banco DE Chile ADR 7.4791 19.52 B 0.0456 0.61 42.73 K 319.57 K
SNX Synnex Corp 12.2308 19.22 B 0.0834 0.69 171.8 K 2.1 M
ESS Essex Property Trust 47.4267 18.75 B 0.4553 0.97 332.9 K 15.79 M
ROL Rollins Inc 3.1683 18.51 B 0.0882 2.86 1.9 M 6.01 M
IP International Paper Company 17.1759 17.97 B 0.1522 0.89 6.65 M 114.23 M
RVTY RVTY 19.447 17.66 B 0.1204 0.62 1.71 M 33.19 M
DINO HF Sinclair Corp 6.9546 17.51 B 0.0918 1.34 1.08 M 7.49 M
IEX Idex Corp 23.8126 17.48 B 0.3102 1.32 403.78 K 9.62 M
OVV Ovintiv Inc 106.8455 17.05 B 1.3728 1.3 803.24 K 85.82 M
KIM Kimco Realty Corp 6.1056 17.02 B 0.0428 0.71 4.77 M 29.14 M
GPC Genuine Parts Company 23.5783 16.94 B 0.1729 0.74 806.89 K 19.03 M
TYL Tyler Technologies 19.00 16.92 B 0.12 0.64 180.46 K 3.43 M
BALL Ball Corporation 10.9603 16.9 B 0.0725 0.67 3.46 M 37.87 M
JLL Jones Lang Lasalle Inc 59.2305 16.7 B 0.3707 0.63 626.31 K 37.1 M
CRL Charles River Laboratories Intl 36.47 16.33 B 0.34 0.94 884.5 K 32.26 M
WCC Wesco International 26.9062 15.93 B 0.1746 0.65 251.7 K 6.77 M
RBC Regal-Beloit Corp 22.6913 15.66 B 0.2095 0.93 159.6 K 3.62 M
EG Everest Re Group 56.5465 15.64 B 0.6704 1.2 892.48 K 50.47 M
NVR NVR Inc 691.00 15.6 B 17.25 2.56 65.14 K 45.01 M
MTZ Mastec Inc 12.57 15.19 B 0.10 0.8 298.32 K 3.75 M
BSAC Banco Santander Chile ADR 11.3051 15.06 B 0.0681 0.61 203.32 K 2.3 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WPRT Westport Fuel Systems Inc 135.00 17.40 14.8 39.79 K 5.37 M
AETR Aetherion Technologies Inc. 135.00 17.40 14.8 39.79 K 5.37 M
SKE Skeena Resources Ltd 20.00 2.00 11.11 200 4 K
MTY Mty Food Group Inc 7.2441 0.4403 6.47 1.68 K 12.16 K
SDE Spartan Delta Corp 59.006 3.4709 6.25 202 11.92 K
HBP Helix Biopharm 13.50 0.75 5.88 900 12.15 K
LUG Lundin Gold Inc 6.2971 0.3404 5.71 75 472.28
TXG Torex Gold Resources Inc 10.2558 0.4978 5.1 195 K 2 M
TXR Torex Resources Inc. 10.2047 0.4953 5.1 19.5 K 198.99 K
WTE Westshore Terminals Investment Corp 6.5054 0.279 4.48 518.43 K 3.37 M
SGY Surge Energy Inc 15.7717 0.6729 4.46 2.05 K 32.28 K
MARI Marimaca Copper Corp 11.75 0.50 4.44 5.03 K 59.08 K
MXG Maxim Power Corp 3.0388 0.1266 4.35 1.7 K 5.17 K
CAE Cae Inc 7.7525 0.3034 4.07 534.09 K 4.14 M
TOT Total Energy Services Inc 6.4399 0.2355 3.8 128.31 K 826.34 K
MRC Morguard Corp 31.9661 1.096 3.55 1.48 K 47.15 K
QEC Questerre Energy Corp 3.3849 0.116 3.55 765.16 K 2.59 M
IAG IA Financial Corp Inc 20.2843 0.6944 3.54 247.2 K 5.01 M
EMA Emera Incorporated 11.1728 0.3821 3.54 287.54 K 3.21 M
CORS Corus Entertainment Holdings Inc. 3938.0034 131.905 3.47 344 1.35 M
CJR-B Corus Entertainment Inc 7.8704 0.2636 3.47 172.2 K 1.36 M
SNDY Sunday Lake Gold Corp. 6.20 0.20 3.33 4.31 K 26.72 K
BB Blackberry Ltd 75.30 2.41 3.31 2.51 M 188.94 M
QBR-B Quebecor Inc 5.8149 0.1754 3.11 421.2 K 2.45 M
TGO Terago Inc 4.17 0.12 2.96 5.7 K 23.77 K
BDI Black Diamond Group Ltd 5.7293 0.1584 2.84 34.38 K 196.97 K
ALC Algoma Central 3.2581 0.088 2.78 200 651.62
ELEF Silver Elephant Mining Corp 12.7337 0.3307 2.67 1.22 K 15.57 K
CYB Cymbria Corp Cl A 13.50 0.34 2.58 2.64 K 35.64 K
CHR Chorus Aviation Inc 23.194 0.5657 2.5 259.7 K 6.02 M
AFN Ag Growth International Inc 18.9803 0.4603 2.49 12.6 K 239.15 K
TWC Twc Enterprises Ltd 4.2599 0.1011 2.43 2.41 K 10.28 K
STN Stantec Inc 11.5394 0.2693 2.39 571.53 K 6.6 M
CJT Cargojet Inc 6.4205 0.1495 2.38 9.45 K 60.7 K
RCI-A Rogers Communications Inc 19.7668 0.4505 2.33 4.49 K 88.81 K
PXT Parex Resources Inc 3.1671 0.072 2.33 6.57 K 20.82 K
BTE Baytex Energy Corp 21.9455 0.4828 2.25 400.06 K 8.78 M
LNR Linamar Corp 13.2977 0.2827 2.17 48.86 K 649.73 K
RBA Rb Global Inc 15.0076 0.3169 2.16 138.59 K 2.08 M
SVM Silvercorp Metals Inc 5.6687 0.119 2.14 1.12 M 6.34 M
BCT Briacell Therapeutics Corp 115.8785 2.4141 2.13 43 4.98 K
S Sherritt Intl Rv 6.285 0.1306 2.12 1.31 M 8.25 M
BBD-PD Bombardier Inc Pref D 5.446 0.1127 2.11 5.54 K 30.14 K
GIL Gildan Activewear Inc 10.292 0.2126 2.11 1.01 M 10.43 M
BIR Birchcliff Energy Ltd 5.9898 0.1221 2.08 834.6 K 5 M
ESI Ensign Energy Services Inc 4.1788 0.0849 2.07 266.43 K 1.11 M
VET Vermilion Energy Inc 15.3457 0.3027 2.01 127.7 K 1.96 M
BCE-PI BCE Inc Pref AI 8.9728 0.1768 2.01 4.46 K 39.99 K
OVV Ovintiv Inc 113.1496 2.0494 1.84 530.32 K 60.01 M
NPI Northland Power Inc 4.6323 0.083 1.82 132.58 K 614.15 K
AIM Aimia Inc 10.1126 0.1806 1.82 282.4 K 2.86 M
GDL Goodfellow Inc 4.3537 0.0757 1.77 800 3.48 K
PIF Polaris Infrastructure Inc 3378.8262 57.5938 1.73 70 236.52 K
POU Paramount Resources Ltd 6.4578 0.1097 1.73 163.32 K 1.05 M
BN-PC Brookfield Corporation 7.5444 0.1257 1.69 2.96 K 22.36 K
CLS Celestica Inc Sv 10.97 0.18 1.67 527.9 K 5.79 M
TAL Petrotal Corp 131.1867 2.1506 1.67 1.59 K 208.85 K
RUS Russel Metals 6.8264 0.1093 1.63 136 K 928.39 K
EMP-A Empire Company Limited 12.4753 0.1976 1.61 134.4 K 1.68 M
MTL Mullen Group Ltd 7.3844 0.116 1.6 268.9 K 1.99 M
HPS-A Hammond Power Solutions Inc 6.2809 0.0982 1.59 35.63 K 223.78 K
SAP Saputo Inc 11.1618 0.1723 1.57 672.8 K 7.51 M
BDT Bird Construction Inc 4.7084 0.0724 1.56 19.2 K 90.4 K
RCI-B Rogers Communications Inc 19.0572 0.284 1.51 1.65 M 31.41 M
TXP Touchstone Exploration Inc 56.4943 0.8383 1.51 148.98 K 8.42 M
MFI Maple Leaf Foods 6.7709 0.1004 1.51 45.09 K 305.33 K
CFP Canfor Corp 8.10 0.12 1.5 139 K 1.13 M
MRD Melcor Dev 6.1461 0.0909 1.5 4.52 K 27.8 K
CSH-UN Chartwell Retirement Residences 3.2238 0.0432 1.36 166.7 K 537.42 K
ALA AltaGas Ltd 7.9609 0.0991 1.26 213.8 K 1.7 M
DR Medical Facilities Corp 3.768 0.0467 1.25 52.07 K 196.21 K
RFA RFA Financial Inc. 22.3999 0.2715 1.23 20.96 K 469.59 K
PHX Phx Energy Services Corp 3.8255 0.0463 1.23 17.44 K 66.71 K
DOL Dollarama Inc 3.235 0.039 1.22 181.2 K 586.18 K
VNP 5N Plus Inc 5.09 0.06 1.19 65.3 K 332.38 K
CGY Calian Group Ltd 9.5624 0.1087 1.15 7.71 K 73.73 K
CSCI Cosciens Biopharma Inc 53400.00 600.00 1.14 1 53.4 K
TRI-PB Thomson Reuters Corp Sr B Prf 11.1028 0.1242 1.13 226.7 K 2.52 M
ENB Enbridge Inc 10.4186 0.1156 1.12 803.09 K 8.37 M
CTC Canadian Tire Corp Ltd 47.707 0.5218 1.11 354 16.89 K
GFP Greenfirst Forest Products Inc 9.1618 0.0975 1.08 605 5.54 K
TECK-A Teck Resources Limited 29.1498 0.3017 1.05 2.6 K 75.79 K
AGI Alamos Gold Inc Cls A 10.5749 0.1074 1.03 269.55 K 2.85 M
BCE-PZ Bce Inc Pref Z 7.678 0.0774 1.02 31.84 K 244.48 K
PPL Pembina Pipeline Corp 6.267 0.0626 1.01 263.05 K 1.65 M
NA National Bank of Canada 15.0044 0.149 1 855.26 K 12.83 M
CHE-UN Chemtrade Logistics Income Fund 3.3868 0.0309 0.92 118.03 K 399.75 K
MRT-UN Morguard Real Estate Investment Trust 4.8687 0.0444 0.92 17.52 K 85.32 K
BMO Bank of Montreal 26.0068 0.2361 0.92 1.79 M 46.61 M
BN-PK Brookfield Asset Management Inc Pref K 7.4407 0.0673 0.91 4 K 29.76 K
MEQ Mainstreet Eq J 10.2158 0.0898 0.89 2.7 K 27.58 K
CIGI Colliers International Group Inc 11.9539 0.1028 0.87 26.89 K 321.39 K
CTC-A Canadian Tire Corporation Limited 33.8157 0.2845 0.85 587.1 K 19.85 M
BPS-PB Brookfield Property Split Corp Pref B 10.8958 0.0889 0.82 4.96 K 54.1 K
POW-PA Power Corporation of Canada Pref A 9.246 0.0745 0.81 100 924.6
BN-PM Brookfield Corporation 7.0573 0.0557 0.8 6.07 K 42.84 K
TRI Thomson Reuters Corp 23.3225 0.1837 0.79 616.75 K 14.38 M
BN Brookfield Corporation 4.0673 0.0318 0.79 2.55 M 10.38 M
LBS-PA Life & Banc Split Corp Pref A 4.3183 0.0335 0.78 3.06 K 13.21 K
WN George Weston Limited 17.1093 0.1305 0.77 257.38 K 4.4 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 3.1121 254.3 B 0.0852 2.81 14.27 K 44.39 K
LUGDF Lundin Gold Inc 6.8038 16.41 B 0.5832 9.38 75 510.29
LNWO Light & Wonder, Inc. 15.25 6.21 B 0.61 4.17 1.5 M 22.94 M
LCU Lion Copper Corp. Common Shares 46.44 70.69 M 5.94 14.67 19.48 K 904.56 K
IMTCF IMTCF 7.58 61.72 M 0.16 2.16 50 379
FDOGF Friday's Dog Holdings Inc. 4.614 10.58 M 0.432 10.33 583 2.69 K
CELV Preferred Commerce Inc 7.05 9.17 M 2.35 50 6 42.3
MRNJ Metatron Inc 31979.9688 1.52 M 2340.00 7.89 2 63.96 K
NPHC Nutra Pharma Corp 23.60 1.43 M 3.60 18 44.34 K 1.05 M
EARI Entertainment Arts Research Inc 143.00 1.11 M 23.00 19.17 2.32 K 331.76 K
NEOM NeoMedia Technologies Inc 9.30 508.84 K 0.15 1.64 1.71 K 15.9 K
ERHE ERHC Energy Inc 50.50 287.94 K 3.50 7.45 726.8 K 36.7 M
ZVOI Zovio Inc 14.86 137.92 K 0.14 0.95 71.33 K 1.06 M
RGGI Resgreen Group International Inc 100.00 48.75 K 30.00 42.86 79 7.9 K
VALV Shengkai Innovations Inc 19.70 42.98 K 1.90 10.67 218 K 4.29 M
XLWH Xinliwang International Holdings Company Ltd 50.00 21.84 K 10.00 25 278 13.9 K
LOTE Lot78 Inc 45.2649 17.28 K 4.5837 11.27 174 7.88 K
MIHL Montague International Holding Ltd 5.00 12.63 K 0.05 1.01 2 10
PTOI Plastic2Oil Inc 6.40 12.47 K 0.85 15.32 92.71 K 593.36 K
CGLO Hash Labs Inc 37.60 7.64 K 2.00 5.62 6.89 M 259.17 M
STTO SITO Mobile Ltd. 5.90 5.13 K 0.40 7.27 3.32 K 19.59 K
TXIC Tongxin International Ltd 8.03 1.23 K 0.16 2.03 67.81 K 544.5 K
CYRNQ CYRNQ 78.80 799 0.97 1.25 925 72.89 K
SPDC Speed Commerce Inc 31.84 603 0.80 2.58 3.62 K 115.29 K
PRXIQ Premier Exhibitions Inc 13.50 491 0.40 3.05 26.19 K 353.59 K
SYNE Synthesis Energy Systems Inc 62.72 157 3.104 5.21 711 44.59 K
PARD Poniard Pharmaceuticals Inc 62.80 149 1.20 1.95 30.8 K 1.93 M
UCSO United Consortium Ltd 8.50 2.50 41.67 103.5 K 879.75 K
FRTD Fortitude Group Inc 26.7273 4.4546 20 30.42 K 812.94 K
HDYNQ Hyperdynamics Corporation 7.04 0.40 6.02 21.24 K 149.52 K
ESINQ ITT Educational Services Inc 96.78 1.83 1.93 714.3 K 69.13 M
NKRSF Niko Resources Ltd 93.5095 1.4266 1.55 2.92 K 273.05 K
BAJFF Camrova Resources Inc 14.01 0.21 1.52 6.51 K 91.26 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 125.00 367.62 K 2.50 2.04 43.08 K 5.38 M
JJ Jackpot Digital Inc 24.00 8.00 50 1.3 K 31.2 K
NTH Nord Precious Metals Mining Inc. 13.1349 2.627 25 784 10.3 K
CATX Catalyst One Exploration Corp. 28.80 4.80 20 167 4.81 K
ALTA Altamira Gold Corp 3.90 0.60 18.18 517 2.02 K
ROAR Lion Rock Resources Inc. 7.00 1.00 16.67 540 3.78 K
AUQ AuQ Gold Mining Inc 6.00 0.80 15.38 290 1.74 K
RAGE Renegade Gold Inc. 90.00 12.00 15.38 17 1.53 K
ZYUS ZYUS Life Sciences Corporation 5.25 0.70 15.38 700 3.67 K
ADD Arctic Star Exploration Corp 19.20 2.40 14.29 10.44 K 200.41 K
CD Cantex Mine Development Corp 12.00 1.50 14.29 267 3.2 K
CBI Colibri Resource Corporation 6.00 0.75 14.29 187 1.12 K
GORO Goldgroup Mining Inc. 38.76 4.56 13.33 67.87 K 2.63 M
XIM Ximen Mining Corp 6.25 0.625 11.11 4 K 25 K
WINS Winshear Gold Corp 18.5002 1.85 11.11 736 13.62 K
BQE BQE Water Inc 117.00 11.00 10.38 96.91 K 11.34 M
EON EON Lithium Corp. 32.00 3.00 10.34 1.7 K 54.24 K
JDN Jayden Resources Inc 3.30 0.30 10 3.58 K 11.81 K
AEP Atlas Engineered Products Ltd 48.00 4.00 9.09 645 K 30.96 M
BRON Bronco Resources Corp. 10.20 0.80 8.51 167 1.7 K
PGDC Patagonia Gold Corp 6.50 0.50 8.33 1 K 6.5 K
IDL Imaging Dynamics Company Ltd 27.0833 2.0833 8.33 111 3.01 K
HAWK Hawkeye Gold & Diamond Inc 16.20 1.20 8 17.93 K 290.5 K
QGR Q-Gold Resources Ltd 34.56 2.56 8 630 21.77 K
RMO Rainy Mountain Royalty Corp 5.60 0.40 7.69 775 4.34 K
VO ValOre Metals Corp 4.30 0.30 7.5 6.8 K 29.24 K
ABM Athabasca Minerals Inc 51.00 3.00 6.25 429.04 K 21.88 M
SA-H Southern Arc Minerals Inc 6.90 0.40 6.15 2.31 K 15.94 K
CMIL Capella Minerals Limited 18.90 1.05 5.88 4.57 K 86.39 K
FMN Fidelity Minerals Corp 71.2501 3.75 5.56 113 8.05 K
IB IBC Advanced Alloys Corp 13.80 0.60 4.55 24.8 K 342.31 K
CAMB Cambria Gold Mines Inc. 17.25 0.75 4.55 10.02 K 172.76 K
CDA Canuc Resources Corporation 24.00 1.00 4.35 260 6.24 K
BEW BeWhere Holdings Inc 13.1349 0.5254 4.17 171 2.25 K
PKT Parkit Enterprise Inc 6.00 0.20 3.45 2.2 K 13.2 K
NEXG NeXGold Mining Corp 7.68 0.24 3.23 1.23 K 9.47 K
SMN Sun Summit Minerals Corp 16.20 0.45 2.86 622 10.08 K
TIE Coloured Ties Capital Inc. 4.8529 0.1294 2.74 57.23 K 277.71 K
SKP StrikePoint Gold Inc 38.00 1.00 2.7 1.42 K 53.92 K
FMM Full Metal Minerals Ltd 3.9836 0.0996 2.56 8.96 K 35.68 K
EPO-H Encanto Potash Corp 12.25 0.25 2.08 17.26 K 211.48 K
IFOS Itafos Inc 253.7827 4.6481 1.87 495 125.62 K
SLG PetroTal Corp 24.3099 0.3985 1.67 159.18 K 3.87 M
MYID Killi Ltd 89.2855 1.116 1.27 240.75 K 21.5 M
SGQ SouthGobi Resources Ltd 17.00 0.20 1.19 104.4 K 1.77 M
RET-A Reitmans (Canada) Limited 10.2644 0.0947 0.93 84.75 K 869.96 K
CKG Chesapeake Gold Corp 8.72 0.07 0.81 16.21 K 141.37 K
OYL CGX Energy Inc 14.70 0.10 0.68 62.5 K 918.75 K
© 2026 - CastFwd Corp.