Gainer Valuations for 18 February 2010 from 00:00:00 until 23:59:59

Gainer Valuations for 18 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 5.0586 29.72 B 0.1668 3.41 203.42 K 1.03 M
GSAT Globalstar 15.45 11.17 B 0.75 5.1 25.34 K 391.5 K
SIM Grupo Simec S.A. DE C.V. ADR 7.1569 3.74 B 0.0467 0.66 47.32 K 338.66 K
NHC National Healthcare Corp 23.1012 3.3 B 0.2868 1.26 5.4 K 124.75 K
TGB Taseko Mines Ltd 4.55 2.56 B 0.05 1.11 1.87 M 8.5 M
SVM Silvercorp Metals Inc 5.6017 1.98 B 0.0512 0.92 1.14 M 6.36 M
REPX Riley Exploration Permian Inc 43.1058 976.66 M 2.8025 6.95 1.18 K 50.91 K
USAS Americas Silver Corp 18.90 943.46 M 0.90 5 67 1.27 K
OBE Obsidian Energy Ltd 91.0904 640.19 M 2.2561 2.54 439.17 K 40 M
GORO Gold Resource Corp 7.5702 554.41 M 0.1114 1.49 125.33 K 948.77 K
THM International Tower Hill Mines Ltd 6.5255 400.81 M 0.2375 3.78 227.45 K 1.48 M
NAK Northern Dynasty Minerals 9.43 339.25 M 0.23 2.5 340.53 K 3.21 M
IDR Idaho Strategic Resources 3.50 299.75 M 0.42 13.64 2 K 7 K
GENC Gencor Industries IN 4.7799 258.27 M 0.0466 0.98 5.25 K 25.09 K
BKTI Bk Technologies Inc 16.1454 252.1 M 0.9173 6.02 38.16 K 616.11 K
ESP Espey Mfg. & Electronics 9.047 145.6 M 0.24 2.73 1.7 K 15.38 K
USBC USBC, Inc. 600.00 142.11 M 180.00 42.86 2 1.2 K
ARMP Armata Pharmaceuticals Inc 1260.00 138.32 M 140.00 12.5 10 12.6 K
BCV Bancroft Convertible Fund 5.1274 119.42 M 0.0783 1.55 7.1 K 36.4 K
STXS Stereotaxis Inc 44.8575 85.17 M 1.0322 2.36 29.22 K 1.31 M
APT Alpha Pro Tech 3.52 63.79 M 0.03 0.86 215.77 K 759.5 K
WYY Widepoint Corp 7.40 60.29 M 0.10 1.37 22.34 K 165.32 K
DIT Amcon Distributing Company 41.3366 58.48 M 0.6264 1.54 1.8 K 74.41 K
WWR Westwater Resources 4380.6006 49.75 M 240.6006 5.81 73 319.78 K
DXR Daxor Corp 9.5285 49.39 M 0.1489 1.59 2.3 K 21.92 K
IBIO Ibio Inc 3550.00 48.92 M 300.00 9.23 1 3.55 K
FSP Franklin Street Properties 5.2752 43.84 M 0.0368 0.7 236.1 K 1.25 M
AGIG AGIG 1431.8296 36 M 59.1971 4.31 2.7 K 3.87 M
NNVC Nanoviricides Inc 83.30 34.48 M 4.20 5.31 4.03 K 335.78 K
COHN Cohen & CO Inc 26.7563 30.74 M 0.1559 0.59 15.28 K 408.76 K
CPHI China Pharma Holdings 395.00 24.08 M 6.00 1.54 1.8 K 712.98 K
MXC Mexco Energy Corp 8.5766 23.15 M 0.097 1.14 1.4 K 12.01 K
INUV Inuvo Inc 35.00 6.35 M 1.00 2.94 773 27.05 K
PLAG Planet Green Holdings Corp 812.50 5.13 M 12.50 1.56 658 534.62 K
DSS Document Security Systems 8683.082 4.89 M 747.8237 9.42 77 668.6 K
GBR New Concept Energy Inc 3.555 4.06 M 0.055 1.57 700 2.49 K
PW Power REIT 9.5946 2.45 M 0.1044 1.1 1.6 K 15.35 K
TPHS Trinity Pl Hlds Inc 8.6339 1.93 M 0.2788 3.34 26.9 K 232.28 K
ITP IT Tech Packaging Inc 99.7457 978.9 K 2.3333 2.4 7.52 K 749.79 K
IPB Merrill Lynch & Company 8.3615 0.0527 0.63 3.8 K 31.77 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
FTEL First Tellurium Corp. 8.25 801.99 K 0.50 6.45 470 3.88 K
DWTZ Data Watts Partners Inc. 246.40 22.40 10 89 21.93 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 79.06 621.72 B 1.73 2.24 274.17 K 21.68 M
CL Crude Oil 79.06 1.73 2.24 274.17 K 21.68 M
BZ Brent Crude 77.78 1.51 1.98 186.46 K 14.5 M
HE Lean Hogs 70.28 1.08 1.56 16.43 K 1.15 M
HG Copper 3.2965 0.047 1.45 422 1.39 K
KC Coffee 134.10 1.85 1.4 1.54 K 206.38 K
HRC US Midwest Domestic Hot-Rolled Coil Steel 600.00 5.00 0.84 10 6 K
FC Feeder Cattle 131.425 0.90 0.69 1.37 K 179.92 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 21.68 3.88 T 0.2836 1.33 42.86 M 929.13 M
GOOGL Alphabet Inc Class A 13.4827 3.67 T 0.1244 0.93 93.38 M 1.26 B
GOOG Alphabet Inc Class C 13.4196 3.63 T 0.1238 0.93 93.83 M 1.26 B
AMZN Amazon.com Inc 5.904 2.89 T 0.0885 1.52 196.15 M 1.16 B
ASML ASML Holding N.V. ADR 29.9818 577.02 B 0.3177 1.07 1.41 M 42.16 M
CSCO Cisco Systems Inc 15.6267 402.18 B 0.1352 0.87 41.15 M 643.11 M
INTC Intel Corp 13.6032 325.28 B 0.1175 0.87 42.61 M 579.68 M
GILD Gilead Sciences Inc 17.0807 208.31 B 0.2763 1.64 25.88 M 441.99 M
ADI Analog Devices 20.3756 198.33 B 0.82 4.19 10.23 M 208.44 M
PEP Pepsico Inc 38.4166 193.86 B 0.2581 0.68 6.94 M 266.72 M
QCOM Qualcomm Inc 26.4252 189.54 B 0.2522 0.96 19.5 M 515.39 M
TMUS T-Mobile US 9.9898 181.17 B 0.0956 0.97 1.54 M 15.41 M
ISRG Intuitive Surg Inc 38.3055 155.4 B 0.40 1.06 3.91 M 149.93 M
IBKR Interactive Brokers 4.2677 138.57 B 0.0872 2.09 1.37 M 5.84 M
VRTX Vertex Pharmaceutic 40.25 137.57 B 0.47 1.18 1.28 M 51.62 M
STX Seagate Technology 10.7126 125.14 B 0.3772 3.65 17.44 M 186.85 M
BKNG Booking Holdings Inc 9.1471 119.88 B 0.7884 9.43 99.13 M 906.77 M
WDC Western Digital Cp 26.0846 116.49 B 0.4567 1.78 5.23 M 136.38 M
SNY Sanofi-Aventis S.A. ADR 19.3355 116.12 B 0.1671 0.87 1.17 M 22.65 M
CSX CSX Corp 3.8956 97.07 B 0.0244 0.63 25.28 M 98.48 M
ADBE Adobe Systems Inc 33.24 92.84 B 0.91 2.81 9.61 M 319.59 M
CDNS Cadence Design Systems, Inc. 5.82 91.46 B 0.05 0.87 1.98 M 11.51 M
INTU Intuit Inc 26.7603 90.91 B 0.3619 1.37 2.74 M 73.37 M
CTAS Cintas Corp 4.9252 90.34 B 0.0551 1.13 5.53 M 27.22 M
MNST Monster Beverage Cp 3.3758 89.27 B 0.0858 2.61 9.35 M 31.55 M
MDLZ Mondelez Intl Inc 19.5132 84.25 B 0.1219 0.63 20.61 M 402.1 M
MELI MercadoLibre Inc 40.3006 74.78 B 1.3275 3.41 622.26 K 25.08 M
HON Honeywell International Inc. Common Stock 25.3473 70.82 B 0.4834 1.94 5.91 M 149.83 M
KMB Kimberly-Clark Corp 39.1321 65.78 B 0.6803 1.77 2.33 M 91.37 M
FAST Fastenal Company 3.6512 63.73 B 0.0435 1.21 6.28 M 22.93 M
GRMN Garmin Ltd 19.711 55.15 B 0.4608 2.39 2.3 M 45.37 M
EBAY Ebay Inc 8.5264 52.74 B 0.0597 0.71 21.36 M 182.12 M
XEL XCEL Energy Inc 11.9503 52.06 B 0.1663 1.41 2.29 M 27.33 M
CCEP Coca-Cola Europacific Partners Plc 5.7212 51.32 B 0.1008 1.79 3.53 M 20.18 M
BKR Baker Hughes A Ge Co. Cl A 24.4715 48.52 B 0.3018 1.25 4.12 M 100.93 M
KDP Keurig Dr Pepper Inc 3.0974 48.2 B 0.0585 1.93 1.56 M 4.82 M
ROP Roper Industries 49.8986 47.33 B 0.8462 1.73 489.35 K 24.42 M
EXC Exelon Corp 16.9193 47.22 B 0.1788 1.07 5.82 M 98.42 M
COHR Coherent Inc 13.2181 45.71 B 0.1272 0.97 155.8 K 2.06 M
VOD Vodafone Grp Plc ADR 9.3522 35.89 B 0.0587 0.63 2.57 M 24.08 M
STLD Steel Dynamics Inc 11.5436 33.72 B 0.3116 2.77 6.91 M 79.74 M
MCHP Microchip Technology 9.0215 33.71 B 0.0695 0.78 5.35 M 48.3 M
NTRS Northern Trust Corp 34.7047 32.18 B 0.4167 1.22 1.5 M 52.03 M
EXPE Expedia Group Inc 30.1554 30.97 B 1.2802 4.43 3.08 M 92.99 M
RYAAY Ryanair Hlds Plc ADR 8.7917 29.98 B 0.0648 0.74 666.53 K 5.86 M
CINF Cincinnati Financial 15.5693 29.21 B 0.0876 0.57 1.12 M 17.51 M
FLEX Flextronics Intl Ltd 5.2516 28.86 B 0.1309 2.56 7.74 M 40.66 M
ON On Semiconductor 8.16 28.7 B 0.08 0.99 5.6 M 45.72 M
TCOM Trip.com Group Ltd ADR 17.8284 27.21 B 0.3633 2.08 4.02 M 71.71 M
BIDU Baidu Inc ADR 49.76 26.43 B 1.008 2.07 11.54 M 574.33 M
CASY Casey's General Stor 26.0095 26.12 B 0.2869 1.12 202.39 K 5.26 M
INSM Insmed Inc 11.40 25.9 B 1.30 12.87 5.9 M 67.25 M
AXON Axon Enterprise Inc 6.58 25.01 B 0.17 2.65 1.9 M 12.49 M
PFG Principal Financial Group Inc 13.3978 23.99 B 0.0758 0.57 2.65 M 35.57 M
SWKS Skyworks Solutions 11.5521 21.17 B 0.2448 2.16 3.34 M 38.58 M
WWD Woodward Inc 24.5456 19.6 B 1.0011 4.25 245.64 K 6.03 M
LNT Alliant Energy Corp 9.2107 18.95 B 0.0895 0.98 921.99 K 8.49 M
FSLR First Solar Inc 126.29 18.52 B 2.07 1.67 4.21 M 531.15 M
NDSN Nordson Corp 24.5664 18.19 B 0.143 0.59 472.6 K 11.61 M
FFIV F5 Networks Inc 54.68 18.05 B 0.91 1.69 964.87 K 52.76 M
EWBC East West Bancorp 11.7427 17.97 B 0.3622 3.18 693.8 K 8.15 M
TSEM Tower Semiconductor 21.15 17.92 B 0.30 1.44 42.94 K 908.18 K
GEN Gen Digital Inc 6.1189 17.61 B 0.0644 1.06 7.89 M 48.27 M
HAS Hasbro Inc 21.3467 16.99 B 0.197 0.93 1.82 M 38.88 M
LAMR Lamar Advertis A 17.0964 16.21 B 0.3133 1.87 453.8 K 7.76 M
LECO Lincoln Elec Hld 19.2428 15.41 B 0.2526 1.33 479 K 9.22 M
ICLR Icon Plc 25.28 15.02 B 0.25 1 247.34 K 6.25 M
PNFP Pinnacle Finl Ptnrs 12.5167 15.01 B 0.07 0.56 141.83 K 1.78 M
MANH Manhattan Assoc 6.1675 14.89 B 0.055 0.9 354.44 K 2.19 M
REG Regency Centers Corp 18.4843 14.16 B 0.2704 1.48 1.18 M 21.79 M
ERIE Erie Indemnity Company 25.1033 14.12 B 0.2352 0.95 76.9 K 1.93 M
TRMB Trimble Navigation 13.015 12.8 B 0.22 1.72 1.62 M 21.1 M
JKHY Jack Henry & Assoc 18.4099 12.34 B 0.154 0.84 356.7 K 6.57 M
CSGP Costar Group Inc 4.006 12.11 B 0.021 0.53 1.47 M 5.88 M
LULU Lululemon Athletica 14.595 12.1 B 0.225 1.57 1.03 M 15.02 M
TECH Bio-Techne Cp 13.3343 11.44 B 0.0896 0.68 449.96 K 6 M
SMTC Semtech Corp 16.30 11.15 B 0.43 2.71 514.19 K 8.38 M
ENSG The Ensign Group IN 4.0582 10.88 B 0.0232 0.57 269.62 K 1.09 M
SIRI Sirius XM Holdings 8.9775 10.68 B 0.6356 7.62 19.12 M 171.67 M
NVMI Nova Ltd 4.78 10.42 B 0.2899 6.46 411.22 K 1.97 M
TTEK Tetra Tech Inc 3.9638 10.1 B 0.0637 1.63 1.92 M 7.62 M
SSB South State Cp 25.9983 10.09 B 0.1364 0.53 58.2 K 1.51 M
LFUS Littelfuse Inc 32.3117 10.08 B 1.6433 5.36 173.88 K 5.62 M
VSAT Viasat Inc 30.14 9.81 B 0.45 1.52 176.63 K 5.32 M
ONB Old National Bncp 6.9014 9.43 B 0.0785 1.15 206 K 1.42 M
STRL Sterling Constructio 19.46 9.2 B 0.40 2.1 22.77 K 443.16 K
BRKR Bruker Corp 12.9146 9.19 B 0.4122 3.3 596.6 K 7.7 M
SANM Sanmina Corp 16.48 8.82 B 1.23 8.07 3.08 M 50.73 M
VIAV Viavi Solutions 5.4409 8 B 0.0796 1.48 4.94 M 26.88 M
VLY Valley National Bancorp 5.6527 7.91 B 0.0764 1.37 561.56 K 3.17 M
FCFS First Cash Fin Svcs 18.8932 7.79 B 0.3313 1.78 72.52 K 1.37 M
IDCC Interdigital Inc 19.9725 7.61 B 0.2864 1.45 257.4 K 5.14 M
VICR Vicor Cp 9.4609 7.6 B 0.1451 1.56 63.42 K 599.97 K
URBN Urban Outfitters Inc 32.10 7.26 B 0.54 1.71 2.65 M 84.99 M
FORM Formfactor Inc 17.05 7.24 B 0.51 3.08 865.16 K 14.75 M
AVT Avnet Inc 21.4034 7.04 B 0.1452 0.68 986.3 K 21.11 M
RUSHB Rush Entpr Cl B 4.075 6.96 B 0.0795 1.99 33.86 K 137.99 K
SNEX Stonex Group Inc 4.4444 6.89 B 0.1303 3.02 213.3 K 947.99 K
CHDN Churchill Downs IN 5.3137 6.83 B 0.0464 0.88 68.07 K 361.7 K
CVLT Commvault Systems 22.89 6.8 B 0.24 1.06 242.61 K 5.55 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRK-B Berkshire Hathaway Inc (Class B) 76.64 1.26 T 0.39 0.51 9.29 M 711.86 M
JPM JP Morgan Chase & Company 26.8053 911.91 B 0.2454 0.92 31.81 M 852.66 M
V Visa Inc 19.3712 795.36 B 0.1203 0.62 15.29 M 296.28 M
JNJ Johnson & Johnson 40.1122 675.03 B 0.3419 0.86 8.26 M 331.35 M
KO Coca-Cola Company 16.9733 419.74 B 0.1761 1.05 17.26 M 293.04 M
CVX Chevron Corp 38.7938 416.11 B 0.411 1.07 9.85 M 382.04 M
ORCL Oracle Corporation 20.2043 400.25 B 0.2802 1.41 31.68 M 640.06 M
PG Procter & Gamble Company 41.9553 388.62 B 0.3574 0.86 17.71 M 742.99 M
GE General Electric Company 56.2617 355.62 B 0.3118 0.56 9.88 M 555.68 M
HD Home Depot 20.5401 350.5 B 0.1898 0.93 16.56 M 340.24 M
BAC Bank of America Corporation 12.2455 349.63 B 0.1697 1.41 242.14 M 2.97 B
PM Philip Morris International Inc 23.5709 306.03 B 0.211 0.9 7.53 M 177.57 M
NVS Novartis Ag ADR 26.3034 302.78 B 0.1823 0.7 4.13 M 108.71 M
RY Royal Bank of Canada 29.082 281.79 B 0.1924 0.67 565.3 K 16.44 M
SHEL Royal Dutch Shell Plc ADR 55.86 277.29 B 0.62 1.12 719.55 K 40.19 M
CAT Caterpillar Inc 38.8864 275.29 B 0.2085 0.54 6.85 M 266.25 M
RTX Raytheon Technologies 29.7005 271.63 B 0.3314 1.13 6.55 M 194.67 M
TMO Thermo Fisher Scientific Inc 46.6608 265.92 B 0.5771 1.25 2.82 M 131.69 M
BML-PH Bank of America Corporation 7.6211 256.72 B 0.0625 0.83 28.42 K 216.58 K
IBM International Business Machines 70.2427 234.6 B 0.8134 1.17 5.78 M 406.01 M
BML-PJ Bank of America Corporation 8.6948 228.74 B 0.1465 1.71 24.75 K 215.2 K
BHP BHP Billiton Ltd ADR 27.5849 208.55 B 0.3085 1.13 6 M 165.53 M
DIS Walt Disney Company 26.3977 206.6 B 0.1362 0.52 8.21 M 216.79 M
C Citigroup Inc 25.1995 205.59 B 0.1469 0.59 28.87 M 727.48 M
APH Amphenol Corp 4.5944 195.84 B 0.0295 0.65 8.58 M 39.42 M
TTE Totalenergies Se ADR 14.5435 193.12 B 0.1361 0.94 1.73 M 25.23 M
WFC-PL Wells Fargo & Company 426.3741 188 B 4.4414 1.05 8.32 K 3.55 M
DE Deere & Company 42.0367 186.51 B 0.5726 1.38 6.09 M 256 M
WELL Welltower Inc 21.4408 181.46 B 0.1671 0.79 1.49 M 32.03 M
SAN Banco Santander ADR 5.1728 179.94 B 0.0758 1.49 4.2 M 21.72 M
UNP Union Pacific Corp 23.0276 179.48 B 0.1164 0.51 5.07 M 116.64 M
CRM Salesforce.com Inc 16.8649 179.42 B 0.4115 2.5 8.36 M 141.02 M
BUD Anheuser-Busch Inbev S.A. ADR 37.6403 165.56 B 0.2281 0.61 382.2 K 14.39 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 3.1093 155.24 B 0.0492 1.61 889 K 2.76 M
SONY Sony Group Corp ADR 5.7718 154.7 B 0.045 0.79 5.33 M 30.78 M
BX Blackstone Inc 5.8212 151.73 B 0.0561 0.97 1.82 M 10.57 M
TJX TJX Companies 7.915 150.08 B 0.0607 0.77 12.09 M 95.71 M
ACN Accenture Plc 30.2882 149.85 B 0.3813 1.27 2.31 M 69.95 M
SCCO Southern Copper Corp 15.8274 147.29 B 0.2621 1.68 1.74 M 27.58 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 5.4151 144.15 B 0.0272 0.5 548.54 K 2.97 M
UL Unilever Plc ADR 20.0055 141.65 B 0.1609 0.81 850.35 K 17.01 M
CB Chubb Ltd 31.7584 141.5 B 0.3597 1.15 2.13 M 67.79 M
LMT Lockheed Martin Corp 46.8136 140.92 B 0.5811 1.26 2.69 M 125.81 M
ETN Eaton Corp 22.078 140.1 B 0.1862 0.85 2.19 M 48.25 M
BA Boeing Company 49.3408 138.31 B 0.8395 1.73 4.39 M 216.62 M
SPGI S&P Global Inc 26.7973 137.73 B 0.199 0.75 1.1 M 29.55 M
PGR Progressive Corp 9.9651 135.3 B 0.1336 1.36 3.31 M 33.02 M
HDB Hdfc Bank Ltd ADR 4.6566 133.85 B 0.112 2.46 7.19 M 33.48 M
BTI British American Tobacco Industries ADR 13.1197 131.17 B 0.1059 0.81 173.2 K 2.27 M
MDT Medtronic Inc 29.3509 129.97 B 0.2278 0.78 3.86 M 113.35 M
MO Altria Group 8.175 128.73 B 0.09 1.11 11.18 M 91.41 M
BMY Bristol-Myers Squibb Company 14.0962 128.59 B 0.1873 1.35 11.29 M 159.11 M
PLD Prologis Inc 14.4121 126.42 B 0.2713 1.92 1.44 M 20.69 M
IBN Icici Bank Ltd ADR 5.5116 124.73 B 0.054 0.99 8.85 M 48.79 M
MCK Mckesson Corp 53.5637 124.67 B 0.3882 0.73 1.47 M 78.6 M
NEM Newmont Mining Corp 34.109 123.11 B 0.8244 2.48 10.41 M 355.16 M
PH Parker-Hannifin Corp 44.8403 122.69 B 0.4349 0.98 1.52 M 68.28 M
BMO Bank of Montreal 26.6484 120.84 B 0.2045 0.77 213.4 K 5.69 M
COF Capital One Financial Corp 29.0624 118.57 B 0.3737 1.3 5.33 M 154.87 M
BP BP Plc ADR 23.2033 116.57 B 0.2119 0.92 4.67 M 108.27 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 10.3974 114.84 B 0.2029 1.99 14.3 M 148.66 M
SO Southern Company 15.8857 109.25 B 0.0849 0.54 2.98 M 47.28 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 18.8628 107.49 B 0.4342 2.36 3.42 M 64.49 M
CM Canadian Imperial Bank of Commerce 13.0449 105.81 B 0.0691 0.53 257.8 K 3.36 M
CNQ Canadian Natural Resources 9.3237 100.79 B 0.0885 0.96 5.03 M 46.87 M
DUK Duke Energy Corp 24.562 100.4 B 0.2256 0.93 2.3 M 56.41 M
GD General Dynamics Corp 49.2987 99.23 B 1.1538 2.4 2.69 M 132.75 M
EQNR Equinor ASA ADR 10.15 97.82 B 0.1301 1.3 896.9 K 9.1 M
MMM 3M Company 42.0708 97.6 B 0.5031 1.21 3.23 M 135.98 M
ING ING Groep N.V. ADR 5.1654 95.09 B 0.0712 1.4 1.83 M 9.46 M
USB U.S. Bancorp 14.5862 94.57 B 0.1098 0.76 9.08 M 132.38 M
AEM Agnico-Eagle Mines Ltd 46.1753 94.01 B 0.9192 2.03 5.12 M 236.55 M
BN Brookfield Corporation 3.6066 93.89 B 0.0549 1.55 4.22 M 15.21 M
EMR Emerson Electric Company 30.9507 93.57 B 0.3632 1.19 4.17 M 129.16 M
TT Trane Technologies Plc 16.0785 93 B 0.3435 2.18 5.58 M 89.76 M
KKR KKR & Co. LP 5.6107 92.41 B 0.0283 0.51 500 2.81 K
PWR Quanta Services 17.7219 91.6 B 0.384 2.21 2.12 M 37.5 M
FCX Freeport-Mcmoran Inc 27.5226 89.21 B 0.5318 1.97 37.81 M 1.04 B
SPG Simon Property Group 36.3785 89.12 B 0.6454 1.81 4.3 M 156.31 M
ECL Ecolab Inc 35.3928 86.34 B 0.2982 0.85 1.42 M 50.13 M
ITW Illinois Tool Works Inc 31.6021 82.05 B 0.76 2.46 4.46 M 141.02 M
TRV The Travelers Companies Inc 36.1938 81.85 B 0.6794 1.91 4.58 M 165.68 M
EOG Eog Resources 33.648 80.66 B 0.5279 1.59 4.98 M 167.69 M
E Eni S.P.A. ADR 17.0637 79.58 B 0.2009 1.19 353.4 K 6.03 M
SU Suncor Energy Inc 18.149 79.4 B 0.191 1.06 6.79 M 123.25 M
NOC Northrop Grumman Corp 39.9116 78.27 B 1.0187 2.62 3.64 M 145.45 M
CL Colgate-Palmolive Company 28.0774 77.9 B 0.4223 1.53 4.86 M 136.32 M
BCS Barclays Plc ADR 11.2188 76.95 B 0.168 1.52 3.45 M 38.75 M
CNI Canadian National Railway 19.6504 76.5 B 0.1674 0.86 1.06 M 20.77 M
USB-PH U.S. Bancorp 11.406 75.99 B 0.094 0.83 97.44 K 1.11 M
RSG Republic Services 19.5701 75.96 B 0.1487 0.77 2.15 M 42.17 M
SLB Schlumberger N.V. 44.7596 75.22 B 0.2585 0.58 7.7 M 344.85 M
NSC Norfolk Southern Corp 34.9161 74.26 B 0.6879 2.01 2.69 M 94.05 M
MFC Manulife Financial Corp 9.3895 73.48 B 0.0551 0.59 1.44 M 13.54 M
GS-PA The Goldman Sachs Group Inc 9.5394 70.29 B 0.0687 0.73 230.03 K 2.19 M
DLR Digital Realty Trust 25.9805 69.73 B 0.5161 2.03 595.7 K 15.48 M
TDG Transdigm Group Inc 21.0157 69.64 B 0.3546 1.72 193.9 K 4.07 M
GWW W.W. Grainger 80.5362 69.59 B 1.2589 1.59 613.7 K 49.43 M
DB Deutsche Bank Ag 38.2033 69.2 B 0.7903 2.11 1.71 M 65.15 M
GS-PD The Goldman Sachs Group Inc 9.2295 67.36 B 0.0791 0.86 118.8 K 1.1 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 341.4836 7.84 M 3.875 1.15 1.34 K 458.95 K
TC Tucows Inc 3.76 0.56 17.5 23.4 K 87.98 K
PGIC Premium Global Income Split Corp 47.409 2.8364 6.36 833 39.49 K
TLO Talon Metals Corp 3.2765 0.182 5.88 750 2.46 K
HLF High Liner 3.0445 0.1605 5.57 46.2 K 140.66 K
OGD Orbit Garant Drilling Inc 3.80 0.20 5.56 44.7 K 169.86 K
MXG Maxim Power Corp 3.1021 0.1538 5.22 900 2.79 K
FM First Quantum Minerals Ltd 14.8742 0.7197 5.08 5.64 M 83.85 M
ITH International Tower Hill Mines Ltd 7.15 0.34 4.99 356.6 K 2.55 M
VLN Velan Inc Sv 11.8427 0.5213 4.6 1.6 K 18.95 K
AUMN Golden Minerals Company 10.99 0.46 4.37 100 1.1 K
BCT Briacell Therapeutics Corp 120.7069 4.8284 4.17 145 17.5 K
EFR Energy Fuels Inc 12.50 0.50 4.17 6.82 K 85.2 K
ACX Act Energy Technologies Ltd 3.3715 0.1338 4.13 159.29 K 537.06 K
MRU Metro Inc 10.6604 0.3826 3.72 1.92 M 20.46 M
SNDY Sunday Lake Gold Corp. 6.00 0.20 3.45 23.64 K 141.87 K
ABX Barrick Mining Corp 30.3358 0.9559 3.25 4.69 M 142.27 M
IFP Interfor Corp 4.5075 0.1409 3.23 40.2 K 181.2 K
GIB-A CGI Inc 14.567 0.446 3.16 719.01 K 10.47 M
STC Sangoma Technologies Corp 6.86 0.21 3.16 1.14 K 7.84 K
OTEX Open Text Corp 9.297 0.2551 2.82 545.2 K 5.07 M
SGY Surge Energy Inc 15.5614 0.4206 2.78 7.57 K 117.72 K
EDV Endeavour Mining Corp 15.2623 0.4103 2.76 34.7 K 529.6 K
LUN Lundin Mining Corp 3.4789 0.0864 2.55 1.92 M 6.68 M
MDI Major Drilling Grp 8.1233 0.199 2.51 89.74 K 728.99 K
POU Paramount Resources Ltd 7.2494 0.1764 2.49 224.26 K 1.63 M
CGX Cineplex Inc 11.7109 0.2833 2.48 248.33 K 2.91 M
WCN Waste Connections Inc 19.8648 0.4554 2.35 473.07 K 9.4 M
MRC Morguard Corp 32.6967 0.7306 2.29 1.15 K 37.6 K
NDM Northern Dynasty Minerals Ltd 9.86 0.22 2.28 179.7 K 1.77 M
FTT Finning Intl 11.6648 0.2566 2.25 277.06 K 3.23 M
MSCL Satellos Bioscience Inc 110.40 2.40 2.22 33 3.64 K
BU Burcon Nutrascience Corp 154.6733 3.3085 2.19 54 8.35 K
ACO-X ATCO Ltd 13.9855 0.2909 2.12 138.72 K 1.94 M
OBE Obsidian Energy Ltd 141.54 2.94 2.12 1.42 M 200.34 M
AGI Alamos Gold Inc Cls A 10.7732 0.2231 2.11 284.45 K 3.06 M
L Loblaw CO 5.4719 0.1101 2.05 3.47 M 18.97 M
PGIC-PA Premium Global Income Split Corp 5.8272 0.1153 2.02 14.69 K 85.6 K
WRG Western Energy Services Corp 1224.00 24.00 2 25 30.6 K
FFH Fairfax Financial Holdings Ltd 271.5644 5.2794 1.98 11.05 K 3 M
DXT Dexterra Group Inc 3.6185 0.07 1.97 10.02 K 36.26 K
CLS Celestica Inc Sv 11.18 0.21 1.91 314.5 K 3.52 M
TXP Touchstone Exploration Inc 60.2995 1.125 1.9 167.37 K 10.09 M
PD Precision Drilling Corp 175.00 3.20 1.86 880.02 K 154 M
ALS Altius Minerals Corp 6.959 0.1253 1.83 17.4 K 121.11 K
K Kinross Gold Corp 17.0478 0.2859 1.71 3.76 M 64.05 M
CAE Cae Inc 7.7103 0.1264 1.67 362.24 K 2.79 M
SEC Senvest Capital 61.00 1.00 1.67 100 6.1 K
TAL Petrotal Corp 135.4879 2.1506 1.61 4.22 K 571.62 K
AEM Agnico Eagle Mines Ltd 47.5392 0.7411 1.58 1.26 M 59.75 M
MFI Maple Leaf Foods 6.8948 0.1062 1.56 41.52 K 286.27 K
USA Americas Silver Corp 19.50 0.30 1.56 7.91 K 154.19 K
RCI-B Rogers Communications Inc 18.2654 0.2785 1.55 3.57 M 65.14 M
D-UN Dream Office Real Estate Investment Trust 23.2666 0.3427 1.49 57.51 K 1.34 M
ELR Eastern Platinum Ltd 13.70 0.20 1.48 6.33 M 86.67 M
SRU-UN SmartCentres Real Estate Investment Trust 7.1067 0.1036 1.48 63.48 K 451.12 K
BN Brookfield Corporation 4.2336 0.0602 1.44 3.86 M 16.33 M
LIF Labrador Iron Ore Royalty Corp 5.8883 0.0826 1.42 65.99 K 388.57 K
MKP Mcan Mortgage Corp 3.028 0.0411 1.38 316 956.85
PSI Pason Systems Inc 6.387 0.0865 1.37 51.12 K 326.5 K
CRR-UN Crombie Real Estate Investment Trust 3.851 0.0519 1.37 61.82 K 238.07 K
ESI Ensign Energy Services Inc 4.1443 0.0557 1.36 121.33 K 502.82 K
MRD Melcor Dev 6.0232 0.0802 1.35 2.83 K 17.02 K
AP-UN Allied Properties Real Estate Investment Trust 7.7062 0.1008 1.33 84.8 K 653.49 K
BCE-PI BCE Inc Pref AI 8.9728 0.115 1.3 16.25 K 145.78 K
BCE-PH Bce Inc Pref H 8.8393 0.1091 1.25 445 3.93 K
CSH-UN Chartwell Retirement Residences 3.2585 0.039 1.21 152.16 K 495.81 K
TPX-B Molson Coors Canada Inc 28.6573 0.3332 1.18 632 18.11 K
BCE-PR BCE Inc Pref R 8.0123 0.092 1.16 18.4 K 147.43 K
KBL Kbro Linen Inc 8.1654 0.0936 1.16 11.9 K 97.17 K
OVV Ovintiv Inc 117.4162 1.3438 1.16 316.36 K 37.15 M
PXT Parex Resources Inc 3.203 0.0359 1.13 9.47 K 30.33 K
TECK-B Teck Resources Limited 29.6597 0.3296 1.12 2.97 M 88.03 M
CCO Cameco Corp 24.5545 0.2705 1.11 1.13 M 27.74 M
LNF Leons Furniture 6.4953 0.0709 1.1 15.35 K 99.7 K
CGY Calian Group Ltd 9.5624 0.1033 1.09 5.17 K 49.47 K
REI-UN RioCan Real Estate Investment Trust 7.348 0.0789 1.09 1.09 M 8.02 M
TKO Taseko Mines Ltd 4.73 0.05 1.07 1.48 M 7.01 M
BB Blackberry Ltd 74.34 0.78 1.06 1.03 M 76.89 M
PWF-PA Power Financial Corp Pref A 11.429 0.1192 1.05 1 K 11.43 K
TECK-A Teck Resources Limited 30.4017 0.3092 1.03 1.96 K 59.44 K
HPS-A Hammond Power Solutions Inc 6.4772 0.0655 1.02 58.12 K 376.48 K
IGM Igm Financial Inc 17.4608 0.1754 1.01 196.95 K 3.44 M
BCE BCE Inc 11.6266 0.1151 1 2.19 M 25.41 M
TXR Torex Resources Inc. 10.1057 0.0991 0.99 116.18 K 1.17 M
TXG Torex Gold Resources Inc 10.1562 0.0995 0.99 1.16 M 11.8 M
BCE-PA BCE Inc Pref AA 8.3388 0.0814 0.99 12.18 K 101.58 K
OLY Olympia Financial Group Inc 7.6856 0.0749 0.98 1.1 K 8.45 K
BPF-UN Boston Pizza Royalties Income Fund 3.716 0.036 0.98 21.45 K 79.69 K
CGO Cogeco Inc Sv 20.6651 0.1973 0.96 57.32 K 1.18 M
GWO Great-West Lifeco Inc 12.509 0.1184 0.96 410.81 K 5.14 M
CU Canadian Utilities Ltd Cl A NV 11.0633 0.1012 0.92 189.09 K 2.09 M
IMG Iamgold Corp 14.7826 0.1305 0.89 2.36 M 34.87 M
CG Centerra Gold Inc 5.1273 0.0451 0.89 410 K 2.1 M
FRU Freehold Royalties Ltd 5.1109 0.0446 0.88 65.99 K 337.25 K
MEQ Mainstreet Eq J 10.3255 0.0898 0.88 36 K 371.72 K
CGG China Gold Int Resources Corp 3.0045 0.0245 0.82 1.62 M 4.88 M
HBM Hudbay Minerals Inc 12.4194 0.101 0.82 624 K 7.75 M
CVG Clairvest Group 9.5387 0.0757 0.8 13.1 K 125 K
TCL-A Transcontinental Inc 5.2498 0.0414 0.79 35.49 K 186.33 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
HOS Hornbeck Offshore Services, Inc 11.53 1.71 B 0.15 1.32 671.04 K 7.74 M
GAMI GAMCO Investors Inc 17.262 536.94 M 0.2327 1.37 12.07 K 208.35 K
NTPIF Nam Tai Property Inc. 4.5595 262.33 M 0.0695 1.55 137.68 K 627.75 K
MSCH MainStreetChamber Holdings Inc. 3.75 48.5 M 1.25 50 1.6 K 6 K
ITRO Itronics Inc 3.20 2.87 M 0.10 3.23 9.68 K 30.99 K
JDNRF Jayden Resources Inc. 3.0305 2.32 M 0.539 21.63 2.96 K 8.98 K
NPHC Nutra Pharma Corp 26.80 1.43 M 1.60 6.35 24.73 K 662.84 K
EARI Entertainment Arts Research Inc 224.80 1.11 M 14.80 7.05 1.61 K 361.93 K
GRCU Green Cures & Botanical Distribution Inc 3545.1001 722.67 K 1181.7002 50 7 24.82 K
TGHI Touchpoint Group Holdings Inc 8357.1416 344.25 K 1157.1401 16.07 1 8.36 K
REFG Medical Cannabis Payment Solutions Inc 250.00 182.51 K 40.00 19.05 26 6.5 K
ZVOI Zovio Inc 16.79 137.92 K 0.49 3.01 268.53 K 4.51 M
PSRU Valiant Eagle Inc 300.00 125.23 K 7.50 2.56 37 11.1 K
RGGI Resgreen Group International Inc 75.00 48.75 K 15.00 25 11 825
GRLF Green Leaf Innovations Inc 4.25 41.07 K 0.25 6.25 378 K 1.61 M
ULTRF Ultrapetrol (Bahamas) Limited 5.09 14.07 K 0.08 1.6 40.69 K 207.13 K
CDVIQ Cal Dive International Inc 7.84 9.86 K 0.20 2.62 1.15 M 9.05 M
CBRI CMTSU Liquidation Inc 3.47 8.16 K 0.03 0.87 196.4 K 681.52 K
EVKG Ever-Glory International Group Inc. 3.62 2.92 K 0.17 4.93 19.9 K 72.04 K
TXIC Tongxin International Ltd 8.2268 1.23 K 0.0768 0.94 30.91 K 254.32 K
PROT Proteonomix Inc 3.20 791 0.34 11.89 35.55 K 113.78 K
DOMR Dominion Resources Black Warrior Trust 9.1742 785 0.0461 0.51 18.53 K 170.03 K
PRXIQ Premier Exhibitions Inc 14.30 491 0.299 2.14 2.87 K 41.03 K
CALIQ China Auto Logistics Inc. 27.1199 484 0.18 0.67 3.21 K 87.19 K
USMJ North American Cannabis Holdings Inc 3400.00 235 1400.0002 70 1 3.4 K
PARD Poniard Pharmaceuticals Inc 67.20 149 1.20 1.82 14.72 K 989.39 K
CCTL Coin Citadel 14.00 37 3.00 27.27 359 5.03 K
VRCI Verde Science Inc 2100.00 280.00 15.38 127.52 K 267.79 M
AFPW AlumiFuel Power Corporation 3350.0005 200.0005 6.35 21 70.35 K
HDYNQ Hyperdynamics Corporation 7.04 0.24 3.53 15.22 K 107.14 K
NKRSF Niko Resources Ltd 97.7976 1.0373 1.07 1.7 K 166.26 K
ESINQ ITT Educational Services Inc 103.24 0.94 0.92 1.64 M 169.25 M
SRSCQ Sears Canada Inc 11.5397 0.0599 0.52 736 8.49 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 127.50 367.62 K 2.50 2 69.67 K 8.88 M
INTR Intrepid Metals Corp. 96.00 16.00 20 49 4.7 K
JDN Jayden Resources Inc 3.60 0.60 20 15.22 K 54.8 K
SKEL Skeleton Coast Uranium Corp. 240.00 36.00 17.65 5 1.2 K
WLR Walker Lane Resources Ltd. 36.75 5.25 16.67 2.99 K 109.85 K
BKM Pacific Booker Minerals Inc 6.80 0.90 15.25 14.43 K 98.12 K
TIE Coloured Ties Capital Inc. 6.0176 0.7764 14.81 50.77 K 305.51 K
KRY Koryx Copper Inc. 120.00 15.00 14.29 15 1.8 K
XIM Ximen Mining Corp 5.625 0.625 12.5 358 K 2.01 M
CD Cantex Mine Development Corp 13.50 1.50 12.5 2 K 27.01 K
MUR Murchison Minerals Ltd 25.00 2.50 11.11 8 200
DTWO D2 Lithium Corp. 4.20 0.40 10.53 9.71 K 40.78 K
SSE Silver Spruce Resources Inc 16.50 1.50 10 193 3.18 K
PLY Playfair Mining Ltd 3.30 0.30 10 3.13 K 10.34 K
ZC Zimtu Capital Corp 6.20 0.55 9.73 440 2.73 K
DEC Decade Resources Ltd 5.75 0.50 9.52 3.24 K 18.61 K
IDL Imaging Dynamics Company Ltd 25.00 2.0833 9.09 328 8.2 K
BRON Bronco Resources Corp. 10.20 0.80 8.51 353 3.6 K
EPO-H Encanto Potash Corp 12.75 1.00 8.51 32.63 K 416.03 K
BAV-H Bravern Ventures Ltd 20.6996 1.50 7.81 833 17.24 K
PEX Pacific Ridge Exploration Ltd 7.75 0.50 6.9 84 K 651 K
KTN Kootenay Silver Inc 9.40 0.60 6.82 16.62 K 156.23 K
OPW Opawica Explorations Inc 432.00 24.00 5.88 420 K 181.44 M
ABM Athabasca Minerals Inc 54.00 3.00 5.88 23 K 1.24 M
WEC Winchester Equity Corporation 9.00 0.40 4.65 1.67 K 14.98 K
PE Pure Energy Minerals Limited 12.24 0.48 4.08 5.06 K 61.97 K
LMG Lincoln Gold Mining Inc 280.00 10.00 3.7 87 24.36 K
EON EON Lithium Corp. 30.00 1.00 3.45 100 3 K
UCU Ucore Rare Metals Inc 3.50 0.10 2.94 95.3 K 333.55 K
CUCU Global Copper Corp. 5.85 0.15 2.63 80 468
FMM Full Metal Minerals Ltd 4.0832 0.0996 2.5 7.83 K 31.98 K
EMR Emgold Mining Corporation 28.50 0.50 1.79 5.45 K 155.32 K
BQE BQE Water Inc 119.00 2.00 1.71 32.59 K 3.88 M
SLG PetroTal Corp 25.1069 0.3985 1.61 421.85 K 10.59 M
CAMB Cambria Gold Mines Inc. 17.50 0.25 1.45 21.77 K 380.92 K
CKG Chesapeake Gold Corp 8.99 0.11 1.24 8.2 K 73.72 K
© 2026 - CastFwd Corp.