Gainer Valuations for 25 February 2010 from 00:00:00 until 23:59:59

Gainer Valuations for 25 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 14.85 11.17 B 0.15 1.02 6.8 K 100.98 K
SIM Grupo Simec S.A. DE C.V. ADR 7.1382 3.74 B 0.0467 0.66 16.32 K 116.52 K
NOG Northern Oil and Gas 99.5661 2.64 B 1.2143 1.23 55.7 K 5.55 M
TGB Taseko Mines Ltd 4.56 2.56 B 0.09 2.01 2.52 M 11.51 M
NG Novagold Resources Inc 5.1441 2.53 B 0.1085 2.15 3.3 M 16.96 M
SVM Silvercorp Metals Inc 5.5505 1.98 B 0.1964 3.67 1.64 M 9.09 M
OBE Obsidian Energy Ltd 95.3526 640.19 M 1.4203 1.51 400.6 K 38.2 M
GAU Galiano Gold Inc 5.59 585.97 M 0.37 7.09 122.2 K 683.1 K
GORO Gold Resource Corp 7.3682 554.41 M 0.0417 0.57 56.82 K 418.67 K
THM International Tower Hill Mines Ltd 6.2025 400.81 M 0.3609 6.18 380.46 K 2.36 M
NAK Northern Dynasty Minerals 9.07 339.25 M 0.16 1.8 280.11 K 2.54 M
TRX Tanzanian Royalty Exploration Corp 3.95 292.96 M 0.18 4.77 218.1 K 861.48 K
NBH Neuberger Berman Intermediate Fund Inc 5.758 268.02 M 0.0417 0.73 59.3 K 341.45 K
ERC Wells Fargo Advantage Multi-Sector 3.3649 234.81 M 0.0232 0.69 95.4 K 321.01 K
ARMP Armata Pharmaceuticals Inc 1260.00 138.32 M 70.00 5.88 5 6.3 K
PLG Platinum Group Metals Ltd 196.99 136.84 M 2.99 1.54 1.62 K 319.32 K
SIF Sifco Industries 13.1976 126.01 M 0.1906 1.47 4.5 K 59.39 K
BDL Flanigan's Enterprises 5.3763 119.56 M 0.1787 3.44 100 537.63
GLU Gabelli Global Utility 6.7677 114.2 M 0.1503 2.27 11.6 K 78.51 K
EP Empire Petroleum Corp 10.2144 99.85 M 0.9286 10 1.49 K 15.22 K
STXS Stereotaxis Inc 46.8283 85.17 M 1.3139 2.89 59.06 K 2.77 M
CEV Eaton Vance California Muni Income Trust 5.4081 74.34 M 0.0389 0.72 13.87 K 75.02 K
IOR Income Opportunity Realty Trust 5.88 74.21 M 0.165 2.89 836 4.92 K
WYY Widepoint Corp 7.70 60.29 M 0.30 4.05 5.45 K 41.93 K
DIT Amcon Distributing Company 44.2332 58.48 M 0.7828 1.8 1.4 K 61.93 K
DXR Daxor Corp 10.7559 49.39 M 0.0838 0.79 3.74 K 40.22 K
AGIG AGIG 1549.6357 36 M 68.4752 4.62 1.68 K 2.61 M
NNVC Nanoviricides Inc 93.80 34.48 M 2.80 3.08 6.03 K 565.9 K
MXC Mexco Energy Corp 8.1405 23.15 M 0.0679 0.84 5.4 K 43.96 K
BRN Barnwell Industries 4.0852 12.31 M 0.0487 1.21 2.3 K 9.4 K
INUV Inuvo Inc 41.00 6.35 M 1.00 2.5 522 21.4 K
OPTT Ocean Power Tech Inc 1348.00 6.16 M 12.00 0.9 36.99 K 49.86 M
DSS Document Security Systems 9160.8594 4.89 M 186.9561 2.08 46 421.4 K
AUMN Golden Minerals Company 222.50 3.45 M 3.50 1.6 268 59.63 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 47.79 97.61 M 1.89 4.12 907 43.35 K
FTEL First Tellurium Corp. 8.25 801.99 K 0.75 10 460 3.79 K
LINE Linear Minerals Corp. 111.15 12.35 12.5 2 222.3

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 16.132 1.03 B 0.192 1.2 46.68 K 753.04 K
HE Lean Hogs 72.12 1.77 2.52 20.78 K 1.5 M
GC Gold 1107.80 11.30 1.03 386 427.61 K
ZB US Treasury Bond Futures 118.4063 0.6875 0.58 398.51 K 47.19 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 6.0526 5.16 T 0.0402 0.67 665.13 M 4.03 B
COST Costco Wholesale 43.6489 481.95 B 0.3839 0.89 3.53 M 154.26 M
TMUS T-Mobile US 10.3244 182.36 B 0.3824 3.85 8.17 M 84.38 M
IBKR Interactive Brokers 4.2254 140.55 B 0.0498 1.19 701.6 K 2.96 M
CME CME Group Inc 30.7061 113.06 B 0.5062 1.68 5.39 M 165.57 M
CSX CSX Corp 4.0109 96.14 B 0.0211 0.53 41.62 M 166.94 M
INTU Intuit Inc 28.649 91.57 B 0.1677 0.59 5.22 M 149.69 M
CTAS Cintas Corp 5.0702 90.24 B 0.0367 0.73 5.22 M 26.48 M
MNST Monster Beverage Cp 3.3675 88.94 B 0.0233 0.7 34.27 M 115.4 M
ROST Ross Stores Inc 10.4112 77.39 B 0.1555 1.52 9.11 M 94.83 M
MELI MercadoLibre Inc 38.7987 76.65 B 0.3295 0.86 572.86 K 22.23 M
KDP Keurig Dr Pepper Inc 3.3833 52.06 B 0.338 11.1 12.7 M 42.98 M
CCEP Coca-Cola Europacific Partners Plc 7.3365 51.32 B 1.814 32.85 60.91 M 446.86 M
TRI Thomson Reuters Corporation Common Shares 21.3091 47.17 B 0.1167 0.55 419 K 8.93 M
COHR Coherent Inc 13.3782 46.19 B 0.1648 1.25 153.2 K 2.05 M
TTWO Take-Two Interactive Software 9.28 43.25 B 0.06 0.65 1.54 M 14.28 M
TER Teradyne Inc 9.2287 41.49 B 0.046 0.5 4.44 M 40.97 M
NTAP Netapp Inc 22.0303 35.97 B 0.1322 0.6 7.59 M 167.23 M
ODFL Old Dominion Freight Line Inc 4.3221 35.13 B 0.0553 1.3 2.45 M 10.58 M
ERIC Ericsson ADR 5.8599 34.45 B 0.0705 1.22 6.42 M 37.63 M
FISV Fiserv Inc 11.472 34 B 0.0574 0.5 6.57 M 75.4 M
ILMN Illumina Inc 35.4767 32.2 B 0.3211 0.91 2.31 M 81.92 M
VRSN Verisign Inc 20.8498 28.17 B 0.1762 0.85 4.41 M 91.99 M
TCOM Trip.com Group Ltd ADR 18.2911 27.46 B 0.1294 0.71 3.78 M 69.18 M
DLTR Dollar Tree Inc 18.69 26.81 B 0.0967 0.52 8.45 M 158.02 M
BIDU Baidu Inc ADR 50.887 26.43 B 0.34 0.67 9.82 M 499.76 M
CASY Casey's General Stor 26.5748 26.12 B 0.2783 1.06 224.36 K 5.96 M
UTHR United Therapeutic 56.60 25.37 B 0.92 1.65 596.94 K 33.79 M
INCY Incyte Corp 10.58 24.92 B 0.07 0.67 1.24 M 13.15 M
VTRS Viatris Inc 16.7771 24.19 B 1.0375 6.59 27.07 M 454.1 M
RGLD Royal Gold Inc 36.4283 22.72 B 0.9664 2.73 752.3 K 27.41 M
JBHT J B Hunt Transport 29.6631 21.22 B 0.4357 1.49 2.03 M 60.11 M
SBAC SBA Communications 32.5132 19.84 B 0.5046 1.58 2.43 M 78.92 M
TSEM Tower Semiconductor 25.80 18.03 B 2.55 10.97 206.33 K 5.32 M
EWBC East West Bancorp 12.583 17.91 B 0.2246 1.82 1.23 M 15.43 M
HAS Hasbro Inc 21.3049 17.35 B 0.1254 0.59 2.06 M 43.85 M
PAA Plains All American Pipeline LP 8.862 17.03 B 0.0469 0.53 413.8 K 3.67 M
PAAS Pan Amer Silver Corp 16.3757 16.22 B 0.6079 3.86 1.85 M 30.23 M
APA Apa Corp 75.4045 16.2 B 0.6361 0.85 2.88 M 216.8 M
JAZZ Jazz Pharma Plc 9.65 15.93 B 0.17 1.79 136.2 K 1.31 M
COKE Coca Cola Bot Cons 4.8916 14.1 B 0.4597 10.37 1.06 M 5.19 M
LULU Lululemon Athletica 14.56 12.45 B 0.36 2.54 1.4 M 20.43 M
ALGN Align Technology 18.12 11.77 B 0.12 0.67 750.47 K 13.6 M
VSAT Viasat Inc 30.10 10.35 B 0.23 0.77 111 K 3.34 M
DRS Leonardo DRS, Inc. Common Stock 5.1191 9.77 B 0.1581 3.19 2 K 10.24 K
MTCH Match Group Inc 5.9342 9.47 B 0.1003 1.72 7.01 M 41.6 M
DSGX Descartes Sys Group 6.05 8.21 B 0.12 2.02 22.2 K 134.32 K
CYTK Cytokinetics 18.90 8.15 B 0.42 2.27 29.6 K 559.5 K
VICR Vicor Cp 9.132 7.76 B 0.2418 2.72 44.3 K 404.56 K
AMRX Amneal Pharmaceuticals Inc 15.47 7.56 B 0.57 3.83 3.12 M 48.27 M
FORM Formfactor Inc 16.75 7.51 B 0.44 2.7 583.86 K 9.78 M
CROX Crocs Inc 7.79 7.32 B 0.18 2.37 4.83 M 37.66 M
ORKA Oruka Therapeutics Inc 14539.791 7.1 B 146.374 1.02 1 14.54 K
AVT Avnet Inc 21.197 7.04 B 0.2293 1.09 1.48 M 31.4 M
SNEX Stonex Group Inc 4.6874 7 B 0.0474 1.02 129.6 K 607.49 K
KTOS Kratos Defns 12.94 6.91 B 0.10 0.78 72.99 K 944.5 K
RIOT Riot Blockchain Inc 417.3506 6.86 B 2.1402 0.52 137 57.18 K
ACIW Aci Worldwide Inc 6.1133 6.18 B 0.55 9.89 1.29 M 7.88 M
SSRM Ssr Mining Inc 16.105 5.6 B 0.3524 2.24 1.57 M 25.28 M
ABCB Ameris Bancorp 8.2959 5.54 B 0.0685 0.83 51.33 K 425.85 K
OZK Bank Ozk 5.1568 5.47 B 0.0335 0.65 168.92 K 871.11 K
MEOH Methanex Cp 16.7994 5.34 B 0.2389 1.44 597.3 K 10.03 M
PSMT Pricesmart Inc 17.8919 5.15 B 0.301 1.71 128.54 K 2.3 M
PEGA Pegasystems Inc 8.7545 5.14 B 0.05 0.57 540 K 4.73 M
IRDM Iridium Comm Inc 6.2007 5.01 B 0.094 1.54 1.68 M 10.41 M
NSIT Insight Enterpr 13.03 4.97 B 0.22 1.72 283.85 K 3.7 M
LSTR Landstar System 31.4102 4.97 B 0.2471 0.79 513.24 K 16.12 M
CVCO Cavco Inds Inc 35.66 4.96 B 0.28 0.79 5.01 K 178.83 K
IONS Ionis Pharmaceuticals 8.92 4.71 B 0.09 1.02 1.6 M 14.31 M
CIGI Colliers Intl Grp IN 10.8871 4.7 B 0.2418 2.27 8.94 K 97.35 K
MYRG MYR Group Inc 15.68 4.37 B 0.19 1.23 108.9 K 1.71 M
FELE Franklin Electric Company 12.227 4.37 B 0.097 0.8 392.31 K 4.8 M
ITRI Itron Inc 66.89 4.32 B 0.49 0.74 359.12 K 24.02 M
EXPO Exponent Inc 5.7639 4.1 B 0.0706 1.24 86.4 K 498 K
PTEN Patterson-Uti Energy 11.5558 3.95 B 0.1956 1.72 5.53 M 63.95 M
IEP Icahn Enterprises 7.6947 3.79 B 0.3011 4.07 54.5 K 419.37 K
COLM Columbia Sportswear 18.1097 3.7 B 0.1693 0.94 171.2 K 3.1 M
CENX Century Aluminum C 11.81 3.52 B 0.39 3.42 7.14 M 84.36 M
FFBC First Finl Bncp [Oh] 9.5759 3.44 B 0.0714 0.75 611.24 K 5.85 M
FIZZ Natl Beverage Cp 3.2055 3.44 B 0.0222 0.7 42.53 K 136.32 K
AGYS Agilysys Inc 11.26 3.43 B 0.50 4.65 436.03 K 4.91 M
BELFB BEL Fuse Inc Cl B 18.1605 3.37 B 0.2345 1.31 14.3 K 259.7 K
USLM U S Lime & Mineral 6.8701 3.34 B 0.1408 2.09 10.5 K 72.14 K
ACLS Axcelis Tech Inc 6.72 3.34 B 0.12 1.82 80.3 K 539.62 K
PPLI People Incorporated 3.7257 3.3 B 0.063 1.72 11.2 M 41.73 M
SBCF Seacoast Banking Cp 6.9472 3.25 B 0.1328 1.95 59.08 K 410.44 K
ARLP Alliance Resource Pt 5.2583 3.25 B 0.0295 0.56 161.11 K 847.14 K
SBLK Star Bulk Carriers 89.2195 3.25 B 2.5955 3 5.19 K 463.14 K
CLMT Calumet Specialty Pr 11.2734 3.15 B 0.1204 1.08 99.69 K 1.12 M
MGRC Mcgrath Rentcorp 15.8711 3.14 B 0.5278 3.44 93.37 K 1.48 M
SHOO Steven Maddens Ltd 7.1153 3.12 B 0.0728 1.03 3.73 M 26.53 M
OSIS O S I Systems Inc 29.31 3.09 B 0.31 1.07 303.95 K 8.91 M
HOVNP Hovnanian Entr Dep A 3.9399 3.05 B 0.3467 9.65 2 K 7.88 K
ARCB Arcbest Corp 23.0003 2.97 B 0.362 1.6 518.9 K 11.93 M
CENT Central Garden 8.2253 2.95 B 0.1252 1.55 95.59 K 786.27 K
AXTI Axt Inc 3.40 2.86 B 0.02 0.59 137.57 K 467.72 K
ATRC Atricure Inc 5.19 2.85 B 0.31 6.35 14.2 K 73.7 K
STGW Stagwell Inc 4.7523 2.82 B 0.0668 1.43 240.27 K 1.14 M
FRME First Merchants Corp 4.1096 2.57 B 0.0488 1.2 47.37 K 194.66 K
PLUS Eplus Inc 3.8533 2.54 B 0.028 0.73 59.46 K 229.13 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 22.733 1.28 T 0.1328 0.59 6.11 M 138.94 M
BAC Bank of America Corporation 12.7621 349.63 B 0.1696 1.35 287.33 M 3.67 B
RY Royal Bank of Canada 28.8308 281.79 B 0.4275 1.51 1.02 M 29.54 M
TMO Thermo Fisher Scientific Inc 46.623 265.92 B 0.842 1.84 9.25 M 431.43 M
BAC-PE Bank of America Corporation 8.3432 228.17 B 0.0613 0.74 110.68 K 923.41 K
TD Toronto Dominion Bank 16.1188 202.95 B 0.0944 0.59 1.79 M 28.92 M
DE Deere & Company 41.8165 186.51 B 0.5726 1.39 5.75 M 240.4 M
WELL Welltower Inc 21.5825 181.46 B 0.1873 0.88 2.6 M 56.17 M
UNP Union Pacific Corp 24.2368 179.48 B 0.5594 2.36 11.5 M 278.82 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 3.0994 155.24 B 0.0295 0.96 480.35 K 1.49 M
TJX TJX Companies 8.4516 150.08 B 0.249 3.04 42.67 M 360.64 M
LOW Lowe's Companies 17.7728 129.94 B 0.1343 0.76 16.8 M 298.5 M
MO Altria Group 8.3425 128.73 B 0.0613 0.74 21.31 M 177.76 M
PLD Prologis Inc 14.6351 126.42 B 0.217 1.51 1.15 M 16.77 M
IBN Icici Bank Ltd ADR 5.5327 124.73 B 0.0376 0.68 6.25 M 34.56 M
NEM Newmont Mining Corp 34.5388 123.11 B 1.7896 5.46 16.56 M 572.05 M
BMO Bank of Montreal 26.1847 120.84 B 0.3789 1.47 409.5 K 10.72 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 10.2312 114.84 B 0.0685 0.67 15.61 M 159.7 M
BNS Bank of Nova Scotia 20.9293 113.74 B 0.2218 1.07 320.2 K 6.7 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 18.6013 107.49 B 0.2566 1.4 5.12 M 95.24 M
CM Canadian Imperial Bank of Commerce 13.419 105.81 B 0.3233 2.47 734.2 K 9.85 M
ICE Intercontinental Exchange 17.9356 100.92 B 0.1519 0.85 4.36 M 78.22 M
AEM Agnico-Eagle Mines Ltd 43.8466 94.01 B 1.241 2.91 3.96 M 173.77 M
BN Brookfield Corporation 3.6695 93.89 B 0.0911 2.55 6.1 M 22.37 M
ELV Elevance Health Inc 48.8075 92.79 B 1.0405 2.18 15.28 M 745.64 M
KKR KKR & Co. LP 5.9791 92.41 B 0.2551 4.46 34.8 K 208.07 K
FCX Freeport-Mcmoran Inc 26.6135 89.21 B 0.4994 1.91 42.68 M 1.14 B
SPG Simon Property Group 36.9862 89.12 B 0.4617 1.26 3.77 M 139.26 M
MSI Motorola Solutions 21.59 88.49 B 0.189 0.88 6.6 M 142.46 M
JCI Johnson Controls Intl 8.3065 87.6 B 0.10 1.22 4.21 M 34.94 M
WMB Williams Companies 7.9682 86.16 B 0.0477 0.6 4.92 M 39.23 M
EOG Eog Resources 33.2485 80.66 B 0.1926 0.58 4 M 132.95 M
NSC Norfolk Southern Corp 35.8889 74.26 B 0.3752 1.06 2.56 M 91.99 M
AON AON Plc 34.6982 71.4 B 0.2116 0.61 1.62 M 56.27 M
MET Metlife Inc 23.9101 64.97 B 0.1668 0.7 8.38 M 200.32 M
CAH Cardinal Health 22.2897 64.25 B 0.2322 1.05 4.93 M 109.85 M
NWG Natwest Group Plc ADR 7.1718 62.85 B 0.4697 7.01 723.43 K 5.19 M
WPM Wheaton Precious Metals 12.3409 61.58 B 0.3055 2.54 8.79 M 108.54 M
CTA-PB E. I. du Pont de Nemours and Company 38.0306 59.55 B 0.4717 1.26 3.2 K 121.74 K
NKE Nike Inc 14.0762 56.92 B 0.2617 1.89 15.97 M 224.77 M
O Realty Income Corp 12.658 56.81 B 0.0639 0.51 505.58 K 6.4 M
OKE Oneok Inc 9.1913 55.59 B 0.0541 0.59 850.25 K 7.81 M
AME Amtek Inc 15.5229 54.97 B 0.24 1.57 1.33 M 20.6 M
AZO Autozone 166.08 52.11 B 1.12 0.68 686.61 K 114.03 M
SRE Sempra 15.1102 51.15 B 0.5375 3.69 9.15 M 138.19 M
WAB Wabtec Corp 17.772 51.04 B 0.2002 1.14 693.37 K 12.32 M
TEVA Teva Pharmaceutical Industries Ltd ADR 49.421 50.45 B 0.5903 1.21 5.07 M 250.54 M
INFY Infosys Ltd ADR 4.0626 49.82 B 0.0229 0.57 12.74 M 51.77 M
DVN Devon Energy Corp 43.8385 49.44 B 0.2676 0.61 3.63 M 159.07 M
VALE Vale S.A. ADR 10.3784 49.28 B 0.0967 0.94 25.15 M 261 M
HEI Heico Corp 9.10 48.82 B 0.4251 4.9 495.91 K 4.51 M
TRI Thomson Reuters Corp 21.7799 48.48 B 0.1193 0.55 403.5 K 8.79 M
WCN Waste Connections Inc 10.8264 48.11 B 0.0838 0.78 440.32 K 4.77 M
FNV Franco Nev Corp 21.3992 47.97 B 0.1906 0.9 28.5 K 609.88 K
AU Anglogold Ashanti Ltd ADR 29.3799 46.53 B 1.0446 3.69 3.37 M 99.03 M
CTA-PA E. I. du Pont de Nemours and Company 31.6888 46.53 B 0.4308 1.38 985 31.21 K
WAT Waters Corp 59.91 46.24 B 0.60 1.01 1.07 M 64.37 M
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 29.6665 45.15 B 0.343 1.17 1.01 M 30.06 M
PRU Prudential Financial Inc 28.0331 42.2 B 0.1824 0.65 4.62 M 129.59 M
CIEN Ciena Corp 14.81 41.98 B 0.39 2.7 5.75 M 85.1 M
LYV Live Nation Entertainment 12.58 41.97 B 0.07 0.56 3.27 M 41.19 M
KR Kroger Company 6.9055 41.04 B 0.13 1.92 26.17 M 180.75 M
EL Estee Lauder Companies 24.8596 40.7 B 0.2298 0.93 4.28 M 106.31 M
SYY Sysco Corp 18.3196 37.88 B 0.1505 0.83 4.29 M 78.64 M
TKO Tko Group Holdings Inc Cl A 10.8295 37.63 B 0.3692 3.53 289.6 K 3.14 M
HEI-A HEICO Corporation 6.8959 36.45 B 0.2407 3.62 97.06 K 669.32 K
IRM Iron Mountain Inc 9.2899 33.47 B 0.6141 7.08 4.29 M 39.84 M
GFI Gold Fields Ltd ADR 6.9273 33.46 B 0.2122 3.16 9.44 M 65.41 M
TECK Teck Resources Ltd 27.5573 31.26 B 0.382 1.41 5.36 M 147.66 M
WST West Pharmaceutical Services 17.4398 28.76 B 0.2184 1.27 304.8 K 5.32 M
BBD Banco Bradesco S.A. ADR 3.9867 28.72 B 0.0209 0.53 18.48 M 73.69 M
WRB W.R. Berkley Corp 5.5088 28.48 B 0.0297 0.54 3.16 M 17.43 M
AER Aercap Holdings N.V. 8.6624 26.88 B 0.0784 0.91 288.7 K 2.5 M
IHG Intercontinental Hotels Group ADR 9.6586 26.44 B 0.0954 1 462.77 K 4.47 M
LVS Las Vegas Sands 10.2625 26.06 B 0.0697 0.68 20.63 M 211.72 M
KOF Coca Cola Femsa S.A.B. DE C.V. ADR 38.8274 25.48 B 0.4316 1.12 46.4 K 1.8 M
FTI Technipfmc Plc 18.9869 25.43 B 0.2441 1.3 2.04 M 38.77 M
KGC Kinross Gold Corp 15.6652 25.29 B 0.4246 2.79 8.24 M 129.14 M
HUBB Hubbell Inc B 33.6636 23.43 B 0.6494 1.97 204.92 K 6.9 M
PKG Packaging Corp of America 15.0383 22.54 B 0.2865 1.94 1.12 M 16.9 M
RS Reliance Steel & Aluminum Company 32.7708 21.9 B 0.5834 1.81 1.1 M 35.99 M
TSN Tyson Foods 12.4119 21.06 B 0.2701 2.22 6.55 M 81.28 M
NRG NRG Energy 16.426 20.5 B 0.1563 0.96 5.19 M 85.33 M
BG Bunge Ltd 40.7656 19.27 B 0.2363 0.58 1.61 M 65.55 M
CF Cf Industries Holdings 14.6971 18.33 B 0.6415 4.56 10.77 M 158.29 M
RBA Ritchie Bros. Auctioneers Inc 15.1156 17.82 B 0.2378 1.6 243.2 K 3.68 M
H Hyatt Hotels Corp 31.4317 17.76 B 1.3056 4.33 859.3 K 27.01 M
OVV Ovintiv Inc 108.6201 17.05 B 0.6027 0.56 646.58 K 70.23 M
KIM Kimco Realty Corp 6.6438 17.02 B 0.0715 1.09 4.95 M 32.86 M
GIB CGI Group 14.2186 16.8 B 0.1688 1.2 196.9 K 2.8 M
EG Everest Re Group 59.9266 15.7 B 0.412 0.69 430.69 K 25.81 M
CDE Coeur Mining Inc 14.53 15.36 B 0.52 3.71 3.63 M 52.69 M
CLH Clean Harbors 28.01 15.29 B 1.265 4.73 711.26 K 19.92 M
MTZ Mastec Inc 13.53 15.19 B 0.08 0.59 1.15 M 15.57 M
CRS Carpenter Technology Corp 22.7074 15.1 B 0.2755 1.23 460.2 K 10.45 M
NLY Annaly Capital Management Inc 9.6315 14.44 B 0.0683 0.71 2.26 M 21.72 M
SGI Somnigroup International Inc. 6.775 14.39 B 0.1916 2.91 5.65 M 38.29 M
CACI Caci International 49.33 14.27 B 0.44 0.9 197.5 K 9.74 M
SJM J.M. Smucker Company 37.8041 14.21 B 0.4584 1.23 1.26 M 47.56 M
MAA Mid-America Apartment Communities 28.673 14.06 B 0.496 1.76 573.7 K 16.45 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WRG Western Energy Services Corp 840.00 240.00 40 1.63 K 1.37 M
EDV Endeavour Mining Corp 17.2316 1.8872 12.3 543.82 K 9.37 M
BBD-A Bombardier Inc 146.75 10.00 7.31 224.55 K 32.95 M
AETR Aetherion Technologies Inc. 150.00 10.20 7.3 14.47 K 2.17 M
WPRT Westport Fuel Systems Inc 150.00 10.20 7.3 14.47 K 2.17 M
BBD-B Bombardier Inc Series B 130.6702 8.6817 7.12 748.89 K 97.86 M
ITH International Tower Hill Mines Ltd 6.90 0.44 6.81 354.4 K 2.45 M
GAU Galiano Gold Inc 5.88 0.36 6.52 522.9 K 3.07 M
TRX Trx Gold Corporation 4.21 0.24 6.05 58.63 K 246.83 K
LGD Liberty Gold Corp 18.76 0.96 5.39 58.87 K 1.1 M
ELVA Electrovaya Inc 4.00 0.20 5.26 1.58 K 6.32 K
ACB Aurora Cannabis Inc 13.20 0.60 4.76 83 1.1 K
ELD Eldorado Gold 63.4589 2.6441 4.35 4.71 M 298.85 M
TFII Tfi International Inc 6.1827 0.2473 4.17 202.67 K 1.25 M
SEA Seabridge Gold Inc 18.6883 0.7439 4.15 36.53 K 682.72 K
IMG Iamgold Corp 14.2047 0.5406 3.96 2.63 M 37.29 M
AGI Alamos Gold Inc Cls A 10.4179 0.3883 3.87 414.67 K 4.32 M
SSRM Ssr Mining Inc 17.3346 0.6417 3.84 223.5 K 3.87 M
PAAS Pan American Silver Corp 17.2392 0.6365 3.83 392.16 K 6.76 M
AEM Agnico Eagle Mines Ltd 45.9512 1.6937 3.83 905.12 K 41.59 M
TC Tucows Inc 3.36 0.12 3.7 125 420
WPK Winpak Ltd 6.7196 0.2391 3.69 904 6.07 K
K Kinross Gold Corp 16.6146 0.5803 3.62 3.44 M 57.11 M
SVM Silvercorp Metals Inc 5.8216 0.1954 3.47 868.8 K 5.06 M
BPS-PU Brookfield Property Split Corp Pref U 10.2813 0.335 3.37 500 5.14 K
EQB EQB Inc 8.116 0.2623 3.34 20.4 K 165.57 K
NG Novagold Res Inc 4.8667 0.1531 3.25 667.68 K 3.25 M
CG Centerra Gold Inc 5.0043 0.1559 3.22 559.5 K 2.8 M
S Sherritt Intl Rv 6.2066 0.1915 3.18 700.09 K 4.35 M
CM Canadian Imperial Bank of Commerce 15.8329 0.4821 3.14 5.87 M 92.9 M
TAL Petrotal Corp 143.3735 4.3012 3.09 1.97 K 281.87 K
WPM Wheaton Precious Metals Corp 12.954 0.3841 3.06 1.67 M 21.63 M
EDR Endeavour Silver Corp 3.0819 0.0909 3.04 103.89 K 320.16 K
BN Brookfield Corporation 4.3803 0.1291 3.04 2.96 M 12.95 M
QEC Questerre Energy Corp 4.6809 0.1354 2.98 1.5 M 7.03 M
LNR Linamar Corp 13.3061 0.3743 2.89 98.65 K 1.31 M
III Imperial Metals Corp 7.03 0.19 2.78 77.76 K 546.67 K
NDM Northern Dynasty Minerals Ltd 9.64 0.26 2.77 145.2 K 1.4 M
CIGI Colliers International Group Inc 11.7084 0.314 2.76 14.82 K 173.51 K
SII Sprott Inc 24.8768 0.6517 2.69 2.31 K 57.47 K
PBH Premium Brands Holdings Corp 7.3467 0.1894 2.65 24.36 K 179 K
QBR-B Quebecor Inc 5.6112 0.1396 2.55 282.4 K 1.58 M
ABX Barrick Mining Corp 29.4096 0.7262 2.53 5.17 M 152.06 M
HPS-A Hammond Power Solutions Inc 6.4444 0.157 2.5 100.7 K 648.95 K
NOA North American Construction Group Ltd 8.6427 0.2048 2.43 59.2 K 511.65 K
GIB-A CGI Inc 15.0823 0.3568 2.42 500.97 K 7.56 M
TECK-A Teck Resources Limited 30.1453 0.6939 2.36 633 19.08 K
ELR Eastern Platinum Ltd 13.30 0.30 2.31 2.76 M 36.66 M
FCR-UN First Capital Real Estate Investment Trust 6.2226 0.1308 2.15 101.12 K 629.26 K
OBE Obsidian Energy Ltd 149.38 3.08 2.11 1.46 M 217.72 M
PHX Phx Energy Services Corp 4.0996 0.0845 2.1 26.1 K 107 K
RY Royal Bank of Canada 30.5961 0.6044 2.02 3.68 M 112.6 M
MX Methanex Corp 17.8448 0.352 2.01 472.92 K 8.44 M
PTM Platinum Group Metals Ltd 209.00 4.00 1.95 1.89 K 394.38 K
GIL Gildan Activewear Inc 9.9337 0.189 1.94 856.4 K 8.51 M
KEY Keyera Corp 4.8355 0.091 1.92 643.63 K 3.11 M
NA National Bank of Canada 15.3409 0.2877 1.91 2.13 M 32.62 M
AGF-B AGF Management Limited 6.0241 0.11 1.86 112.2 K 675.92 K
TECK-B Teck Resources Limited 29.2477 0.5319 1.85 3.16 M 92.33 M
PDV-PA Prime Dividend Corp Pref A 4.2566 0.0771 1.84 2.05 K 8.73 K
HR-UN H&R Real Estate Investment Trust 8.0032 0.1448 1.84 274.99 K 2.2 M
CPX Capital Power Corp 8.4113 0.1513 1.83 22.46 K 188.96 K
BMO Bank of Montreal 26.7054 0.4722 1.8 2.62 M 69.9 M
OCG Outcrop Silver & Gold Corp 5.70 0.10 1.79 4.48 K 25.54 K
TKO Taseko Mines Ltd 4.81 0.08 1.69 757.5 K 3.64 M
FNV Franco-Nevada Corp 22.7053 0.3633 1.63 439.3 K 9.97 M
WFG West Fraser Timber CO Ltd 15.3561 0.2437 1.61 22.4 K 343.98 K
BNS Bank of Nova Scotia 22.1838 0.3514 1.61 1.77 M 39.37 M
BBD-PC Bombardier Inc Pref C 5.7276 0.0887 1.57 8.3 K 47.56 K
BDI Black Diamond Group Ltd 6.1203 0.0905 1.5 86.98 K 532.34 K
BCE-PR BCE Inc Pref R 8.2296 0.1212 1.49 2.54 K 20.94 K
MTL Mullen Group Ltd 7.3426 0.1067 1.47 76.7 K 563.18 K
TRI Thomson Reuters Corp 23.3732 0.3294 1.43 1.21 M 28.3 M
CEF Sprott Physical Gold Silver Trust 14.224 0.1989 1.42 117.44 K 1.67 M
OGD Orbit Garant Drilling Inc 3.65 0.05 1.39 18.1 K 66.07 K
BCE-PZ Bce Inc Pref Z 8.0444 0.1099 1.39 6.25 K 50.3 K
AIM Aimia Inc 10.6544 0.1445 1.37 373.7 K 3.98 M
FTT Finning Intl 11.3568 0.154 1.37 594.55 K 6.75 M
ESI Ensign Energy Services Inc 3.9773 0.053 1.35 140.07 K 557.12 K
CSH-UN Chartwell Retirement Residences 3.2738 0.0435 1.35 163.83 K 536.36 K
MDI Major Drilling Grp 8.1776 0.1085 1.34 62.02 K 507.17 K
BCE-PA BCE Inc Pref AA 8.587 0.1139 1.34 20.89 K 179.37 K
BBD-PB Bombardier Inc Pref B 4.4128 0.0584 1.34 13.45 K 59.37 K
CFW Calfrac Well Services Ltd 596.00 7.75 1.32 4.45 K 2.65 M
WSP WSP Global Inc 16.6038 0.2145 1.31 27.89 K 463.1 K
BCE-PE Bce Inc Pref E 8.8902 0.1137 1.3 4 K 35.56 K
TVA-B TVA Group Inc 12.9955 0.1662 1.3 1.03 K 13.35 K
CSW-A Corby Spirit and Wine Limited 5.9184 0.0736 1.26 3.71 K 21.96 K
BCE-PC BCE Inc Pref AC 8.1778 0.1015 1.26 11.84 K 96.84 K
BCE-PT Bce Inc Pref T 8.2104 0.1003 1.24 22.59 K 185.47 K
LNF Leons Furniture 6.7682 0.0818 1.22 21.1 K 142.8 K
ALS Altius Minerals Corp 6.9423 0.0836 1.22 32.45 K 225.31 K
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 7.1343 0.0858 1.22 215.07 K 1.53 M
OVV Ovintiv Inc 115.602 1.3438 1.18 397.32 K 45.93 M
DXT Dexterra Group Inc 4.0621 0.0467 1.16 8.44 K 34.28 K
WCN Waste Connections Inc 19.8539 0.2277 1.16 112.02 K 2.22 M
DR Medical Facilities Corp 3.8557 0.0435 1.14 42.91 K 165.46 K
LUN Lundin Mining Corp 3.4946 0.0393 1.14 2.49 M 8.7 M
SRU-UN SmartCentres Real Estate Investment Trust 7.1859 0.0791 1.11 122.05 K 877.07 K
FTS-PG Fortis Inc Pref G 10.8748 0.1141 1.06 6.42 K 69.87 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LNWO Light & Wonder, Inc. 16.57 6.21 B 0.41 2.54 1.41 M 23.44 M
HOS Hornbeck Offshore Services, Inc 11.11 1.71 B 0.07 0.63 2.64 M 29.28 M
MALG Microalliance Group Inc. 13.20 913.97 M 1.20 10 3 39.6
LCU Lion Copper Corp. Common Shares 45.09 70.69 M 1.35 3.09 5.05 K 227.79 K
ORBT Orbit International Corporation 3.4747 8.53 M 0.1737 5.26 1.2 K 4.17 K
EARI Entertainment Arts Research Inc 200.00 1.11 M 9.00 4.71 365 73 K
HBRM Herborium Group Inc 14.00 1.09 M 5.00 55.56 1.18 K 16.56 K
KEGS 1812 Brewing Company Inc 200.00 141.33 K 100.00 100 194 38.8 K
ZVOI Zovio Inc 16.86 137.92 K 0.40 2.43 118.51 K 2 M
LGBI Cannabiz Mobile Inc 18.00 64.81 K 3.60 25 21 378
BOTY Lingerie Fighting Championships Inc 5900.00 61.6 K 800.00 15.69 10 K 59 M
VALV Shengkai Innovations Inc 16.8798 42.98 K 0.6198 3.81 7.22 K 121.86 K
CDVIQ Cal Dive International Inc 7.28 9.86 K 0.08 1.11 693.53 K 5.05 M
CBRI CMTSU Liquidation Inc 3.74 8.16 K 0.10 2.75 328.61 K 1.23 M
CGLO Hash Labs Inc 34.00 7.64 K 0.80 2.41 5.23 M 177.66 M
CGIP Celadon Group Inc 11.9836 5.66 K 0.3189 2.73 173.11 K 2.07 M
STTO SITO Mobile Ltd. 5.60 5.13 K 0.10 1.82 850 4.76 K
CBKCQ Christopher & Banks Corporation 6.6944 3.86 K 0.1953 3.01 114.81 K 768.62 K
SIMPQ Simply Inc 295.00 1.55 K 12.50 4.42 93 27.43 K
TXIC Tongxin International Ltd 8.19 1.23 K 0.29 3.67 38.45 K 314.93 K
PEHD Perigee Holdings Inc. 720.00 130 68.00 10.43 1.98 K 1.43 M
CCTL Coin Citadel 19.00 37 1.00 5.56 60 1.14 K
FONU FonU2 Inc 76.80 20.80 37.14 38 2.92 K
FRTD Fortitude Group Inc 26.7273 7.00 35.48 119.78 K 3.2 M
ONCI On4 Communications Inc 46575.00 9112.50 24.32 164 7.64 M
HDYNQ Hyperdynamics Corporation 8.96 0.56 6.67 83.65 K 749.48 K
URBF Urban Barns Foods Inc 2000.00 120.00 6.38 22.95 K 45.9 M
SGRCF San Gold Corporation 3.39 0.0685 2.06 45.3 K 153.55 K
IZNN IZON Network Inc 51.00 0.425 0.84 18 K 918 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 260.00 6.48 M 10.00 4 148 38.48 K
OBUL One Bullion Limited 6.1328 2.4531 66.67 1.04 K 6.4 K
SSE Silver Spruce Resources Inc 16.50 3.00 22.22 400 6.6 K
BEW BeWhere Holdings Inc 14.711 2.6269 21.74 3.22 K 47.37 K
URZ Urz Energy Corp 30.00 5.00 20 486 14.58 K
KLE-H Kingsland Energy Corp 14.40 2.40 20 25 360
WEB Westbridge Energy Corporation 20.3656 2.7154 15.38 21 427.68
VLI Vision Lithium Inc 3.10 0.40 14.81 110 K 341 K
ATOM Atomic Minerals Corp 19.35 2.25 13.16 11 212.85
DEC Decade Resources Ltd 6.50 0.75 13.04 14.76 K 95.91 K
MUR Murchison Minerals Ltd 22.50 2.50 12.5 132 2.97 K
HAN Hannan Metals Ltd 3.60 0.40 12.5 25 90
UCU Ucore Rare Metals Inc 3.65 0.40 12.31 262.1 K 956.67 K
CPAU CopAur Minerals Inc 51.00 5.00 10.87 174 8.87 K
NVT Nortec Minerals Corp 3.30 0.30 10 1.7 K 5.61 K
SNV Sonoro Energy Ltd 48.00 4.00 9.09 56 2.69 K
RMO Rainy Mountain Royalty Corp 5.20 0.40 8.33 75 390
BTR Bonterra Resources Inc 41.00 3.00 7.89 775 31.77 K
ADK DIAGNOS Inc 4.30 0.30 7.5 14.9 K 64.07 K
SMN Sun Summit Minerals Corp 15.30 0.90 6.25 556 8.51 K
ABM Athabasca Minerals Inc 54.00 3.00 5.88 25 K 1.35 M
KTN Kootenay Silver Inc 9.00 0.50 5.88 710 6.39 K
VO ValOre Metals Corp 3.70 0.20 5.71 9.6 K 35.52 K
BARU Baru Gold Corp 40.6354 2.0562 5.33 19.3 K 784.22 K
IB IBC Advanced Alloys Corp 12.60 0.60 5 17.11 K 215.62 K
DTWO D2 Lithium Corp. 4.20 0.20 5 5.5 K 23.12 K
WINS Winshear Gold Corp 16.2802 0.74 4.76 680 11.07 K
EPO-H Encanto Potash Corp 11.75 0.50 4.44 8.13 K 95.53 K
AVCR Avricore Health Inc 10.00 0.40 4.17 3.45 K 34.5 K
FTJ Fort St. James Nickel Corp 5.00 0.20 4.17 175 875
AXL Arrow Exploration Corp 44.4444 1.7094 4 162.5 K 7.22 M
GR Great Atlantic Resources Corp 52.00 2.00 4 543 28.24 K
CAMB Cambria Gold Mines Inc. 20.50 0.75 3.8 25 K 512.5 K
VVTM VVT Med Inc. 747.6636 23.3645 3.23 22 16.45 K
EON EON Lithium Corp. 33.00 1.00 3.13 580 19.14 K
SLG PetroTal Corp 26.5682 0.797 3.09 196.53 K 5.22 M
OYL CGX Energy Inc 18.00 0.50 2.86 277.73 K 5 M
LQWD LQwD FinTech Corp 25.90 0.70 2.78 142 3.68 K
SKP StrikePoint Gold Inc 39.00 1.00 2.63 985 38.41 K
FMM Full Metal Minerals Ltd 3.9836 0.0996 2.56 9.99 K 39.8 K
CTN Centurion Minerals Ltd 268.7995 4.80 1.82 16 4.3 K
SA-H Southern Arc Minerals Inc 6.20 0.10 1.64 8.62 K 53.44 K
GBU Gabriel Resources Ltd 38.30 0.30 0.79 179.98 K 6.89 M
© 2026 - CastFwd Corp.