Gainer Valuations for 15 March 2010 from 00:00:00 until 23:59:59

Gainer Valuations for 15 March 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 5.2016 29.91 B 0.0749 1.46 314.07 K 1.63 M
NHC National Healthcare Corp 22.1659 3.3 B 0.1247 0.57 39.7 K 879.99 K
TGB Taseko Mines Ltd 5.02 2.64 B 0.06 1.21 1.21 M 6.05 M
CET Central Securities Corp 7.8069 1.68 B 0.073 0.94 19.7 K 153.8 K
USAS Americas Silver Corp 20.10 1 B 1.50 8.06 163 3.28 K
CIX Compx International Inc 4.5955 535.93 M 0.0647 1.43 4.7 K 21.6 K
LCTX Lineage Cell Therapeutics Inc 4.9771 280.73 M 0.3089 6.62 162.81 K 810.34 K
NBH Neuberger Berman Intermediate Fund Inc 5.8623 272.35 M 0.0292 0.5 15 K 87.93 K
CMT Core Molding Technologies Inc 3.4421 187.87 M 0.0198 0.58 3.1 K 10.67 K
NEN New England Realty Associates 11.5269 159.52 M 0.0929 0.81 2.4 K 27.66 K
ARMP Armata Pharmaceuticals Inc 1400.00 144.64 M 140.00 11.11 3 4.2 K
ESP Espey Mfg. & Electronics 9.6605 144.45 M 0.2963 3.16 15.9 K 153.6 K
SIF Sifco Industries 15.0272 133.8 M 0.1525 1.03 5.8 K 87.16 K
LODE Comstock Mining Inc 440.0001 127.01 M 10.0001 2.33 137 60.28 K
OPHC Optimumbank Hlds 186.24 114.56 M 5.44 3.01 1 186.24
EP Empire Petroleum Corp 11.1535 102.34 M 0.9295 9.09 1.12 K 12.55 K
CVU CPI Aerostructures 7.51 61.35 M 0.35 4.89 61.71 K 463.43 K
AGIG AGIG 1754.4442 35.41 M 99.9368 6.04 2.78 K 4.87 M
CKX Ckx Lands 10.8683 32.42 M 0.5259 5.08 200 2.17 K
UUU Universal Security Instruments 5.2458 16.02 M 0.0589 1.14 6.6 K 34.62 K
INUV Inuvo Inc 36.00 6.51 M 2.00 5.88 749 26.96 K
MPU Mega Matrix Corp 3.9331 4.31 M 0.2137 5.75 7 K 27.53 K
TPHS Trinity Pl Hlds Inc 9.8688 1.93 M 0.488 5.2 9.38 K 92.59 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
RSG Rocky Shore Gold Ltd. 9.90 0.30 3.12 13.35 K 132.15 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
RU Rubber 301.20 5.00 1.69 104 31.32 K
GC Gold 1122.20 17.10 1.55 66 74.07 K
ZL Soybean Oil 39.37 0.32 0.82 3.53 K 139.09 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WMT Walmart Inc. 13.2343 1 T 0.3629 2.82 73.12 M 967.71 M
COST Costco Wholesale 43.0447 481.95 B 0.2702 0.63 2.58 M 111.26 M
CSCO Cisco Systems Inc 16.7851 397.26 B 0.1287 0.77 36.76 M 617.01 M
PEP Pepsico Inc 40.9293 196.15 B 0.6497 1.61 10.47 M 428.45 M
SBUX Starbucks Corporation 9.7653 125.29 B 0.056 0.58 11.84 M 115.64 M
ADP Automatic Data Processing, Inc. 26.1039 120.94 B 0.2537 0.98 3.34 M 87.29 M
SNY Sanofi-Aventis S.A. ADR 20.1399 116.04 B 0.2716 1.37 1.66 M 33.43 M
ADBE Adobe Systems Inc 35.49 92.47 B 0.33 0.94 3.93 M 139.59 M
CMCSA Comcast Corporation 5.6971 88.85 B 0.0357 0.63 26.8 M 152.7 M
ROST Ross Stores Inc 11.4083 77.39 B 0.1343 1.19 8.62 M 98.3 M
MPWR Monolithic Power Sys 17.507 72.11 B 0.1111 0.64 170.6 K 2.99 M
AEP American Electric Power Company 18.647 70.36 B 0.1572 0.85 2.21 M 41.24 M
FAST Fastenal Company 3.8386 63.66 B 0.051 1.35 7.83 M 30.07 M
IDXX Idexx Laboratories 28.31 55.35 B 0.18 0.64 459.12 K 13 M
EBAY Ebay Inc 9.8106 53.86 B 0.1158 1.19 45.46 M 446.03 M
XEL XCEL Energy Inc 12.1281 52.06 B 0.0689 0.57 1.15 M 13.92 M
FITB Fifth Third Bancorp 8.237 49.16 B 0.1416 1.75 11.58 M 95.41 M
EXC Exelon Corp 16.8965 47.2 B 0.0913 0.54 4.47 M 75.57 M
TRI Thomson Reuters Corporation Common Shares 22.7407 47.17 B 0.1487 0.66 176.2 K 4.01 M
PAYX Paychex Inc 19.0873 41.07 B 0.1824 0.96 1.97 M 37.63 M
UAL United Airlines Holdings Inc 19.88 38.46 B 0.20 1.02 7.75 M 154.02 M
ESLT Elbit Systems Ltd 48.0663 34 B 0.7115 1.5 23.3 K 1.12 M
FISV Fiserv Inc 12.1326 34 B 0.0646 0.54 6.95 M 84.37 M
NTRS Northern Trust Corp 36.0727 32.37 B 0.1928 0.54 1.94 M 69.85 M
EXPE Expedia Group Inc 29.9076 30.82 B 0.4229 1.43 2.05 M 61.45 M
FLEX Flextronics Intl Ltd 5.4117 29.17 B 0.0364 0.68 3.98 M 21.54 M
CINF Cincinnati Financial 16.7548 29.13 B 0.1109 0.67 982.7 K 16.46 M
VRSN Verisign Inc 22.5271 28.17 B 0.1845 0.83 4.08 M 91.86 M
BIDU Baidu Inc ADR 57.684 27.15 B 2.66 4.83 52.02 M 3 B
DLTR Dollar Tree Inc 18.9867 26.81 B 0.2167 1.15 2.94 M 55.84 M
FCNCA First Citizens Bancs 187.5224 25.73 B 1.5838 0.85 24.8 K 4.65 M
PFG Principal Financial Group Inc 15.1476 24.36 B 0.21 1.41 3.93 M 59.46 M
RGLD Royal Gold Inc 37.7913 22.72 B 0.223 0.59 341.7 K 12.91 M
JBHT J B Hunt Transport 30.4918 21.22 B 0.2392 0.79 824.05 K 25.13 M
CHTR Charter Communications 33.00 17.71 B 0.50 1.54 247.1 K 8.15 M
PAAS Pan Amer Silver Corp 17.6224 16.22 B 0.1308 0.75 725.7 K 12.79 M
ZBRA Zebra Technologies 30.08 15.42 B 0.29 0.97 556.75 K 16.75 M
COKE Coca Cola Bot Cons 5.0331 14.1 B 0.0343 0.69 185.31 K 932.68 K
LULU Lululemon Athletica 17.835 12.45 B 0.255 1.45 1.48 M 26.37 M
JKHY Jack Henry & Assoc 19.4968 12.33 B 0.0977 0.5 848.9 K 16.55 M
CSGP Costar Group Inc 4.287 12.18 B 0.058 1.37 2.49 M 10.68 M
FDS FactSet Research Systems Inc 59.9303 11.81 B 0.3682 0.62 433.14 K 25.96 M
HALO Halozyme Therapeutic 7.45 11.54 B 0.14 1.92 637.01 K 4.75 M
TECH Bio-Techne Cp 14.0364 11.43 B 0.0832 0.6 329.17 K 4.62 M
UHAL A M E R C O 4.9031 10.99 B 0.0441 0.91 306 K 1.5 M
SIRI Sirius XM Holdings 7.3091 10.86 B 0.0795 1.1 14.96 M 109.36 M
WTFC Wintrust Financial Corp 29.5326 10.46 B 0.331 1.13 326.47 K 9.64 M
PODD Insulet Corp 15.76 10.41 B 0.11 0.7 308.1 K 4.86 M
SSB South State Cp 26.7089 10.18 B 0.1508 0.57 17.8 K 475.42 K
MDGL Madrigal Pharmaceuticals Inc 162.40 10.06 B 3.15 1.98 4.76 K 772.7 K
ZION Zions Bancorp 15.6498 9.71 B 0.1842 1.19 6.42 M 100.4 M
ONB Old National Bncp 7.0644 9.55 B 0.0668 0.95 403.2 K 2.85 M
BRKR Bruker Corp 13.4228 9.51 B 0.1343 1.01 673.1 K 9.03 M
SAIA Saia Inc 9.32 9.06 B 0.0467 0.5 83.4 K 777.31 K
DSGX Descartes Sys Group 6.03 8.21 B 0.09 1.52 30.47 K 183.72 K
ALKS Alkermes Plc 14.01 8.05 B 1.80 14.74 7.35 M 102.97 M
VLY Valley National Bancorp 6.2129 7.92 B 0.1957 3.25 1.11 M 6.91 M
FCFS First Cash Fin Svcs 19.207 7.89 B 0.1307 0.69 249.2 K 4.79 M
AMRX Amneal Pharmaceuticals Inc 17.23 7.56 B 0.74 4.49 1.04 M 17.95 M
IESC Ies Holdings 5.36 7.52 B 0.18 3.47 7.66 K 41.04 K
URBN Urban Outfitters Inc 36.75 7.37 B 0.26 0.71 2.17 M 79.58 M
RUSHB Rush Entpr Cl B 4.4129 7.04 B 0.1034 2.4 452 1.99 K
RIOT Riot Blockchain Inc 483.6987 6.86 B 12.8416 2.73 206 99.64 K
CPB Campbell Soup Company 20.4934 6.65 B 0.124 0.61 1.71 M 35.08 M
LGND Ligand Pharm 6.4586 6.34 B 0.5125 8.62 568.45 K 3.67 M
GBCI Glacier Bancorp Inc 8.8537 6.31 B 0.1529 1.76 473.6 K 4.19 M
MIDD Middleby Corp 18.1633 6.15 B 0.1467 0.81 372.33 K 6.76 M
AUB Atlantic Union Bancshares Corp 8.334 5.56 B 0.0498 0.6 24.05 K 200.45 K
OZK Bank Ozk 5.5853 5.47 B 0.0352 0.63 350.4 K 1.96 M
MMSI Merit Medical Sys 11.608 5.28 B 0.376 3.35 391.71 K 4.55 M
PEGA Pegasystems Inc 9.3518 5.14 B 0.5878 6.71 2.82 M 26.38 M
GGAL Grupo Fin Galicia ADR 3.938 5.06 B 0.0294 0.75 121.5 K 478.47 K
JSM SLM Cp 6% Sr Nt 5.8208 5.05 B 0.0491 0.85 23.93 K 139.3 K
IRDM Iridium Comm Inc 7.7978 5.01 B 0.0751 0.97 186.8 K 1.46 M
LIVN Livanova Plc OR Sh 19.17 5.01 B 0.26 1.37 75.01 K 1.44 M
IONS Ionis Pharmaceuticals 9.87 4.71 B 0.18 1.86 1.87 M 18.42 M
SYNA Synaptics Inc 27.58 4.68 B 0.23 0.84 359.18 K 9.91 M
NOVT Novanta Inc 5.97 4.66 B 0.93 18.45 322.25 K 1.92 M
MAT Mattel Inc 16.4666 4.59 B 0.1292 0.79 4.15 M 68.28 M
FULT Fulton Financial Cor 5.8151 4.54 B 0.0763 1.33 898.5 K 5.22 M
DOX Amdocs Ltd Ord 24.059 4.5 B 0.2966 1.25 1.05 M 25.14 M
TCBI Texas Capital Bncsh 17.9994 4.4 B 0.108 0.6 158.64 K 2.86 M
UFPI Universal Forest Prd 10.9194 4.37 B 0.2976 2.8 634.2 K 6.93 M
IPAR Inter Parfums Inc 10.6719 4.27 B 0.161 1.53 162.03 K 1.73 M
IBOC Intl Bancshares 15.3496 4.23 B 0.2572 1.7 204.4 K 3.14 M
DIOD Diodes Inc 21.41 4.2 B 0.19 0.9 252.9 K 5.41 M
GNTX Gentex Corp 7.4869 4.13 B 0.0441 0.59 1.58 M 11.85 M
EXPO Exponent Inc 6.177 4.1 B 0.0514 0.84 82 K 506.51 K
WSFS WSFS Financial Corp 10.4362 4.04 B 0.0813 0.79 44.7 K 466.5 K
PRIM Primoris Services Cp 7.1897 3.79 B 0.0777 1.09 15.25 K 109.61 K
COLM Columbia Sportswear 19.7593 3.7 B 0.5945 3.1 386.2 K 7.63 M
ACHC Acadia Healthcr Company 6.20 3.61 B 0.40 6.9 14.38 K 89.14 K
EXTR Extreme Networks 3.03 3.5 B 0.06 2.02 617.01 K 1.87 M
ACLS Axcelis Tech Inc 6.80 3.43 B 0.04 0.59 71.1 K 483.45 K
SFNC Simmons First Natl 8.4535 3.39 B 0.0869 1.04 68.6 K 579.91 K
TOWN Towne Bank 8.5538 3.34 B 0.1164 1.38 42.42 K 362.88 K
SLM SLM Corp 3.5234 3.18 B 0.0286 0.82 12.95 M 45.64 M
HWKN Hawkins Inc 8.5007 3.16 B 0.1853 2.23 65.68 K 558.33 K
MGRC Mcgrath Rentcorp 16.0665 3.14 B 0.1824 1.15 23.5 K 377.64 K
CECO CECO Environmental Corp. 3.0504 3.13 B 0.0347 1.15 26.2 K 79.92 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WMT Walmart Stores 13.266 1 T 0.3638 2.82 73.12 M 970.03 M
JNJ Johnson & Johnson 40.4441 675.03 B 0.2442 0.61 7.44 M 301.09 M
KO Coca-Cola Company 16.4205 419.74 B 0.0918 0.56 23.87 M 392.02 M
ORCL Oracle Corporation 20.8305 400.25 B 0.1895 0.92 22.03 M 458.8 M
PG Procter & Gamble Company 42.1605 388.62 B 0.2515 0.6 7.67 M 323.58 M
MRK Merck & Company 21.0884 362.83 B 0.3296 1.59 18.25 M 384.9 M
GE General Electric Company 60.2732 355.62 B 0.8715 1.47 24.61 M 1.48 B
HD Home Depot 22.3253 350.5 B 0.1639 0.74 12.05 M 269 M
PM Philip Morris International Inc 23.8709 306.03 B 0.3657 1.56 9.13 M 217.97 M
RY Royal Bank of Canada 30.8241 281.79 B 0.2351 0.77 470.6 K 14.51 M
BML-PG Bank of America Corporation 8.8251 260.57 B 0.0535 0.61 13.8 K 121.79 K
WFC Wells Fargo & Company 19.5476 257.56 B 0.17 0.88 26.91 M 526.06 M
TM Toyota Motor Corp Ltd 53.8776 250.88 B 0.759 1.43 1.42 M 76.77 M
TD Toronto Dominion Bank 18.3198 202.95 B 0.2652 1.47 1.74 M 31.8 M
MCD McDonald's Corporation 42.7151 194.46 B 0.2592 0.61 5.72 M 244.12 M
BLK Blackrock Inc 140.1847 189.37 B 1.4338 1.03 384.79 K 53.94 M
ABT Abbott Laboratories 18.4552 189.28 B 0.0943 0.51 15.41 M 284.33 M
NEE Nextera Energy 8.0752 180.35 B 0.0409 0.51 6.09 M 49.15 M
PFE Pfizer Inc 8.3308 167.86 B 0.0869 1.05 46.31 M 385.8 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 3.1683 155.24 B 0.0295 0.94 144.8 K 458.77 K
SONY Sony Group Corp ADR 6.2539 154.7 B 0.0448 0.72 3.01 M 18.81 M
TJX TJX Companies 8.6804 150.08 B 0.1498 1.76 19.23 M 166.94 M
T American Telephone and Telegraph Inc. 7.2223 149.95 B 0.0448 0.62 20.32 M 146.76 M
ACN Accenture Plc 31.1607 149.85 B 0.2786 0.9 2.62 M 81.63 M
CB Chubb Ltd 32.0677 141.5 B 0.385 1.22 2.72 M 87.38 M
LMT Lockheed Martin Corp 51.3412 140.92 B 0.6287 1.24 2.63 M 135.07 M
SPGI S&P Global Inc 27.1924 137.73 B 0.1849 0.68 1.76 M 47.91 M
PGR Progressive Corp 10.0872 135.3 B 0.1569 1.58 3.95 M 39.87 M
MDT Medtronic Inc 30.6908 129.97 B 1.2529 4.26 12.65 M 388.12 M
MO Altria Group 8.4686 128.73 B 0.0707 0.84 13.01 M 110.18 M
BMO Bank of Montreal 29.565 120.84 B 0.364 1.25 330.6 K 9.77 M
BNS Bank of Nova Scotia 22.6484 113.74 B 0.2125 0.95 245.9 K 5.57 M
SO Southern Company 16.4101 109.25 B 0.1898 1.17 3.35 M 55.03 M
CM Canadian Imperial Bank of Commerce 14.8585 105.81 B 0.1992 1.36 232.2 K 3.45 M
DUK Duke Energy Corp 24.7575 100.4 B 0.1955 0.8 1.73 M 42.91 M
UPS United Parcel Service 36.4075 95.75 B 0.2207 0.61 4.94 M 179.77 M
WM Waste Management 22.6143 95.55 B 0.1879 0.84 2.09 M 47.28 M
USB U.S. Bancorp 15.8002 94.57 B 0.1403 0.9 8.37 M 132.19 M
EMR Emerson Electric Company 31.3527 93.57 B 0.1686 0.54 3.11 M 97.64 M
KKR KKR & Co. LP 6.7442 92.41 B 0.1937 2.96 68.24 K 460.24 K
MCO Moody's Corp 23.7233 88.79 B 0.2821 1.2 1.48 M 35.13 M
RSG Republic Services 20.5688 75.96 B 0.2338 1.15 2.38 M 49 M
FDX Fedex Corp 72.5023 75.56 B 1.362 1.91 2.52 M 182.48 M
TGT Target Corporation 34.1788 73.91 B 0.2493 0.73 3.84 M 131.29 M
MFC Manulife Financial Corp 10.1681 73.48 B 0.0555 0.55 1.54 M 15.63 M
AON AON Plc 35.4686 71.4 B 0.3048 0.87 1.77 M 62.68 M
TRP Tc Energy Corp 15.8479 66.99 B 0.1313 0.84 249.2 K 3.95 M
CAH Cardinal Health 23.4967 64.25 B 0.3449 1.49 2.74 M 64.47 M
NWG Natwest Group Plc ADR 7.804 62.85 B 0.0421 0.54 429.01 K 3.35 M
EW Edwards Lifesciences Corp 8.2317 60.84 B 0.0775 0.95 5.07 M 41.75 M
CTA-PB E. I. du Pont de Nemours and Company 38.3604 59.55 B 0.5725 1.52 400 15.34 K
BDX Becton Dickinson and Company 46.051 58.43 B 0.3673 0.8 914.75 K 42.12 M
NKE Nike Inc 15.0362 56.92 B 0.1046 0.7 9.51 M 143.06 M
ETR Entergy Corp 20.1374 53.51 B 0.1431 0.72 1.48 M 29.77 M
LHX L3Harris Technologies Inc 32.0852 51.5 B 0.2119 0.66 874.4 K 28.06 M
INFY Infosys Ltd ADR 4.2571 49.82 B 0.0279 0.66 12.23 M 52.08 M
TRI Thomson Reuters Corp 23.2354 48.48 B 0.1519 0.66 169.68 K 3.94 M
AU Anglogold Ashanti Ltd ADR 30.7695 46.53 B 0.1882 0.62 1.19 M 36.71 M
SPG-PJ Simon Property Group Inc 24.7172 45.49 B 0.301 1.23 2.5 K 61.79 K
ED Consolidated Edison Company of New York 23.7954 44.08 B 0.2425 1.03 1.27 M 30.22 M
YUM Yum! Brands 22.8988 43.1 B 0.1276 0.56 4.43 M 101.48 M
SLF Sun Life Financial Inc 15.7996 40.97 B 0.1973 1.26 310.8 K 4.91 M
PEG Public Service Enterprise Group Inc 16.9749 37.03 B 0.154 0.92 2.16 M 36.62 M
HSY Hershey Foods Corp 29.4306 35.46 B 0.226 0.77 2.52 M 74.27 M
CNC Centene Corp 4.6425 34.89 B 0.1225 2.71 1.71 M 7.95 M
MTD Mettler-Toledo International 107.17 34.79 B 1.08 1.02 149.96 K 16.07 M
EXR Extra Space Storage Inc 7.3296 34.73 B 0.0458 0.63 580 K 4.25 M
IRM Iron Mountain Inc 9.3006 33.47 B 0.05 0.54 890.16 K 8.28 M
RJF Raymond James Financial 14.6408 32.11 B 0.184 1.27 1.07 M 15.61 M
EC Ecopetrol S.A. ADR 8.0927 31.45 B 0.1246 1.56 51.4 K 415.96 K
LH Laboratory Corp of America Holdings 61.1242 30.23 B 0.7941 1.32 1.13 M 69.13 M
AWK American Water Works 14.664 29.8 B 0.0973 0.67 1.57 M 23 M
BAP Credicorp Ltd 52.927 29.29 B 0.3529 0.67 251.44 K 13.31 M
EME Emcor Group 23.8239 29.19 B 0.5813 2.5 1.39 M 33.14 M
WST West Pharmaceutical Services 18.3799 28.76 B 0.2495 1.38 240.2 K 4.41 M
DGX Quest Diagnostics Inc 41.7959 28.55 B 0.2597 0.63 1.43 M 59.9 M
NMR Nomura Holdings Inc ADR 4.3609 28.32 B 0.0804 1.88 464.5 K 2.03 M
PPG PPG Industries 23.7108 27.61 B 0.1214 0.51 1.73 M 40.92 M
FE Firstenergy Corp 19.1956 26.94 B 0.1161 0.61 3.11 M 59.65 M
PPL PPL Corp 12.8239 26.63 B 0.1926 1.52 3.86 M 49.45 M
ES Eversource Energy 15.559 26.57 B 0.1095 0.71 673 K 10.47 M
DRI Darden Restaurants 22.8563 25.9 B 0.2261 1 2.57 M 58.67 M
THC Tenet Healthcare Corp 22.92 23.32 B 1.36 6.31 3.61 M 82.74 M
EIX Edison International 18.6606 23.06 B 0.1588 0.86 2.09 M 38.97 M
EFX Equifax Inc 28.2327 22.14 B 0.2008 0.72 788.6 K 22.26 M
IFF International Flavors & Fragrances 31.1957 20.69 B 0.1803 0.58 396.4 K 12.37 M
DD Du Pont De.Nemours Inc 11.5028 20.62 B 0.0613 0.54 15.14 M 174.11 M
CNH CNH Industrial N.V. 4.6079 20.09 B 0.0264 0.58 1.04 M 4.8 M
MKCV McCormick & Company, Incorporated 14.5643 19.84 B 0.1187 0.82 2.08 K 30.35 K
SNX Synnex Corp 13.4873 19.22 B 0.0879 0.66 138.65 K 1.87 M
H Hyatt Hotels Corp 33.3466 17.76 B 0.4158 1.26 574.7 K 19.16 M
RVTY RVTY 21.7621 17.66 B 0.1204 0.56 656.6 K 14.29 M
TYL Tyler Technologies 19.15 16.92 B 0.19 1 106.16 K 2.03 M
MGA Magna International 9.5676 16.28 B 0.0815 0.86 1.08 M 10.32 M
WCC Wesco International 33.3878 15.93 B 0.2717 0.82 593.6 K 19.82 M
RBC Regal-Beloit Corp 25.3319 15.66 B 0.346 1.38 62 K 1.57 M
FIS Fidelity National Information Services 17.6934 15.57 B 0.1213 0.69 1.73 M 30.57 M
CSL Carlisle Companies Inc 30.5522 15.37 B 0.2681 0.89 251.9 K 7.7 M
CLH Clean Harbors 28.27 15.29 B 0.23 0.82 322.51 K 9.12 M
SUI Sun Communities 11.3049 14.68 B 0.0815 0.73 146.2 K 1.65 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
IMP Intermap Tech Corp 18.10 2.00 12.42 8.27 K 149.69 K
VLE Valeura Energy Inc 6.70 0.40 6.35 6.56 K 43.95 K
QBR-A Quebecor Inc 6.7461 0.3874 6.09 1.31 K 8.82 K
III Imperial Metals Corp 8.035 0.41 5.38 222.45 K 1.79 M
AETR Aetherion Technologies Inc. 173.70 8.20 4.95 14.08 K 2.45 M
WPRT Westport Fuel Systems Inc 173.70 8.20 4.95 14.08 K 2.45 M
USA Americas Silver Corp 20.70 0.90 4.55 17.4 K 360.24 K
EMP-A Empire Company Limited 13.3646 0.5599 4.37 214.2 K 2.86 M
JAG Jaguar Mining Inc 9464.4209 387.4814 4.27 491.34 K 4.65 B
TVA-B TVA Group Inc 15.0587 0.5769 3.98 2.11 K 31.77 K
TAL Petrotal Corp 157.7108 5.7349 3.77 4.15 K 654.97 K
ELEF Silver Elephant Mining Corp 14.3875 0.4962 3.57 6.59 K 94.78 K
STC Sangoma Technologies Corp 6.16 0.21 3.53 71 437.36
AP-UN Allied Properties Real Estate Investment Trust 8.3393 0.2719 3.37 93.3 K 778.06 K
LUG Lundin Gold Inc 5.7866 0.1702 3.03 50 289.33
BCE-PI BCE Inc Pref AI 9.7109 0.2785 2.95 5.26 K 51.13 K
QBR-B Quebecor Inc 6.6863 0.1905 2.93 525.2 K 3.51 M
LNR Linamar Corp 16.4662 0.4574 2.86 248.71 K 4.1 M
GBT Bmtc Group Inc 12.7455 0.3241 2.61 66.03 K 841.56 K
PGIC Premium Global Income Split Corp 55.9184 1.4182 2.6 685 38.3 K
CFW Calfrac Well Services Ltd 604.75 14.50 2.46 3.76 K 2.27 M
BCE-PG Bce Inc Pref G 9.4115 0.2189 2.38 5.45 K 51.29 K
BNE Bonterra Energy Corp 20.2541 0.4078 2.05 14.93 K 302.33 K
BOS Airboss America J 3.1645 0.0633 2.04 7 K 22.15 K
CHR Chorus Aviation Inc 25.5134 0.5092 2.04 552.41 K 14.09 M
LGD Liberty Gold Corp 20.32 0.40 2.01 69.53 K 1.41 M
NPI Northland Power Inc 5.0021 0.0981 2 115.82 K 579.36 K
MRT-UN Morguard Real Estate Investment Trust 4.8714 0.0892 1.87 55.77 K 271.7 K
EXE Extendicare Inc 3.6291 0.0641 1.8 299.2 K 1.09 M
OCG Outcrop Silver & Gold Corp 5.80 0.10 1.75 5.97 K 34.63 K
CPX Capital Power Corp 8.6478 0.1318 1.55 187.09 K 1.62 M
HBM Hudbay Minerals Inc 12.2633 0.1835 1.52 890 K 10.91 M
CM Canadian Imperial Bank of Commerce 16.8832 0.2467 1.48 1.65 M 27.82 M
BPS-PC Brookfield Property Split Corp Pref C 10.2869 0.1488 1.47 3.67 K 37.75 K
TD Toronto-Dominion Bank 19.3744 0.28 1.47 4.51 M 87.31 M
HLF High Liner 3.2193 0.045 1.42 7 K 22.54 K
CGY Calian Group Ltd 9.7798 0.1304 1.35 7.36 K 71.93 K
GSY Goeasy Ltd 4.4517 0.0585 1.33 200 890.34
CHE-UN Chemtrade Logistics Income Fund 3.7325 0.0482 1.31 72.81 K 271.75 K
SLF Sun Life Financial Inc 16.1047 0.2073 1.3 1.08 M 17.43 M
TXP Touchstone Exploration Inc 60.2223 0.75 1.26 178.88 K 10.77 M
SJ Stella Jones Inc 5.3997 0.0671 1.26 2 K 10.8 K
CSH-UN Chartwell Retirement Residences 3.2999 0.0392 1.2 212.59 K 701.54 K
CG Centerra Gold Inc 5.1971 0.0616 1.2 373.4 K 1.94 M
BEP-UN Brookfield Renewable Partners L.P 3.8196 0.0452 1.2 159.04 K 607.47 K
FC Firm Capital Mortgage Inv. Corp 3.1308 0.0366 1.18 27.92 K 87.41 K
BCE-PH Bce Inc Pref H 9.4069 0.1094 1.18 20.66 K 194.3 K
CGO Cogeco Inc Sv 21.2076 0.2466 1.18 4.09 K 86.82 K
CU Canadian Utilities Ltd Cl A NV 12.4763 0.14 1.13 127.92 K 1.6 M
BMO Bank of Montreal 29.0998 0.3131 1.09 1.96 M 57.17 M
FTS Fortis Inc 15.7063 0.1687 1.09 488.3 K 7.67 M
RCI-B Rogers Communications Inc 19.3433 0.2039 1.07 1.86 M 35.9 M
GFP Greenfirst Forest Products Inc 9.2593 0.0975 1.06 246 2.28 K
PAAS Pan American Silver Corp 17.9754 0.1841 1.03 255.81 K 4.6 M
BNS Bank of Nova Scotia 23.1132 0.2312 1.01 1.43 M 33.1 M
TKO Taseko Mines Ltd 5.13 0.05 0.98 476 K 2.44 M
FFN-PA North American Financial 15 Split Corp 3.5565 0.0334 0.95 1.2 K 4.27 K
CGX Cineplex Inc 12.3518 0.114 0.93 446.96 K 5.52 M
BCE-PY BCE Inc Pref Y 9.5001 0.0876 0.93 27.67 K 262.86 K
IFC Intact Financial Corp 28.9002 0.2637 0.92 208.9 K 6.04 M
CFP Canfor Corp 8.83 0.08 0.91 125.7 K 1.11 M
CSU Constellation Software Inc 30.8457 0.2744 0.9 5.5 K 169.74 K
AGF-B AGF Management Limited 6.6547 0.0586 0.89 125.16 K 832.88 K
D-UN Dream Office Real Estate Investment Trust 23.4316 0.2052 0.88 219.75 K 5.15 M
GWO Great-West Lifeco Inc 12.782 0.1106 0.87 362.87 K 4.64 M
PXT Parex Resources Inc 3.347 0.0288 0.87 118.43 K 396.39 K
KBL Kbro Linen Inc 8.5098 0.072 0.85 64.5 K 548.88 K
AIM-PA Aimia Srs 1 Cum Rte Rst Prf 8.2179 0.0693 0.85 23.32 K 191.6 K
BCE BCE Inc 12.5194 0.1047 0.84 1.55 M 19.39 M
EDV Endeavour Mining Corp 19.8574 0.1641 0.83 49.59 K 984.73 K
WJX Wajax Corp 9.1718 0.0739 0.81 22.61 K 207.37 K
RVX Resverlogix Corp 5.5111 0.0444 0.81 118.25 K 651.7 K
TPX-A Molson Coors Canada Inc 31.9713 0.2534 0.8 475 15.19 K
MFC Manulife Fin 10.4852 0.0816 0.78 3.6 M 37.73 M
BU Burcon Nutrascience Corp 148.8834 1.158 0.78 508 75.63 K
WPK Winpak Ltd 6.7421 0.0524 0.78 3.38 K 22.79 K
TPX-B Molson Coors Canada Inc 29.656 0.228 0.77 2 K 59.37 K
PDV-PA Prime Dividend Corp Pref A 4.289 0.0324 0.76 15.35 K 65.85 K
HPS-A Hammond Power Solutions Inc 6.9548 0.0524 0.76 11.7 K 81.37 K
RY Royal Bank of Canada 31.4734 0.2301 0.74 2.12 M 66.84 M
FTT Finning Intl 11.6203 0.084 0.73 193.97 K 2.25 M
MX Methanex Corp 18.9086 0.1346 0.72 249.32 K 4.71 M
PWF-PH Power Financial Corp Pref H 9.2546 0.0658 0.72 8.2 K 75.89 K
FFH Fairfax Financial Holdings Ltd 275.1926 1.9553 0.72 14.23 K 3.92 M
TRP TC Energy Corp 15.3206 0.1039 0.68 1.3 M 19.97 M
TRI Thomson Reuters Corp 23.8997 0.1596 0.67 979.27 K 23.4 M
TA Transalta Corp 12.9765 0.0847 0.66 574.86 K 7.46 M
CAS Cascades Inc 5.1198 0.0309 0.61 157.81 K 807.93 K
IAG IA Financial Corp Inc 20.8104 0.1227 0.59 125.2 K 2.61 M
RCI-A Rogers Communications Inc 20.27 0.1137 0.56 1.11 K 22.48 K
MG Magna International Inc 8.958 0.0494 0.55 535.47 K 4.8 M
FRU Freehold Royalties Ltd 5.3521 0.029 0.54 102.55 K 548.83 K
BCE-PR BCE Inc Pref R 8.5264 0.046 0.54 14.01 K 119.47 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 91.00 79.59 B 1.25 1.39 18.79 K 1.71 M
BRDCY Bridgestone Corporation 5.0403 31.99 B 0.0283 0.56 1.85 K 9.31 K
HSTC HST Global Inc 7.95 209.33 M 0.45 6 2.1 K 16.69 K
ITVI Interact-TV Inc 1800.00 2.46 M 600.00 50 10 18 K
FBCD FBC Holding Inc 200.00 2.03 M 5.00 2.56 10 2 K
MRNJ Metatron Inc 12401.9922 1.52 M 1170.00 10.42 9 111.62 K
NPHC Nutra Pharma Corp 22.00 1.43 M 1.796 8.89 18.89 K 415.67 K
EARI Entertainment Arts Research Inc 192.00 1.11 M 2.20 1.16 103 19.78 K
ERHE ERHC Energy Inc 65.90 287.94 K 5.90 9.83 580.92 K 38.28 M
DKAM Drinks Americas Holdings Ltd 63.75 278.3 K 0.75 1.19 272 17.34 K
KEGS 1812 Brewing Company Inc 200.00 141.33 K 100.00 100 76 15.2 K
ZVOI Zovio Inc 21.53 137.92 K 0.69 3.31 490.56 K 10.56 M
PJET Priority Aviation Inc 265.00 98.01 K 10.00 3.92 114 30.21 K
LGBI Cannabiz Mobile Inc 14.40 64.81 K 2.40 20 624 8.99 K
BOTY Lingerie Fighting Championships Inc 5600.00 61.6 K 100.00 1.82 7.66 K 42.89 M
PTOI Plastic2Oil Inc 5.45 12.47 K 0.73 15.47 35.99 K 196.13 K
CGLO Hash Labs Inc 29.60 7.64 K 0.40 1.37 2.84 M 84.09 M
CBKCQ Christopher & Banks Corporation 7.7636 3.86 K 0.2045 2.71 156.67 K 1.22 M
LITH US Lithium Corp 3.64 940 0.24 7.06 12.5 K 45.5 K
GFCJ Guaranty Financial Corporation 19.00 560 11.45 151.66 666 12.65 K
PRXIQ Premier Exhibitions Inc 13.90 491 0.105 0.76 3.54 K 49.21 K
YVRLF Liquid Media Group Ltd. 37.60 482 1.798 5.02 618 23.24 K
SYNE Synthesis Energy Systems Inc 63.36 157 1.92 3.13 463 29.34 K
PARD Poniard Pharmaceuticals Inc 62.40 149 0.40 0.65 31.52 K 1.97 M
CCTL Coin Citadel 17.50 37 3.50 25 10 175
ASFX American Scientific Resources Incorporated 5.58 1.02 22.37 30.3 M 169.05 M
COWI CoroWare Inc 1400.00 160.00 12.9 1 1.4 K
SOGFF Strategic Oil & Gas Ltd 16.538 1.518 10.11 50 826.9
VRCI Verde Science Inc 1162.00 56.00 5.06 117.16 K 136.14 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MVI-H Monitor Ventures Inc 12.50 2.50 25 400 5 K
LOD Lode Gold Resources Inc. 36.00 5.40 17.65 49 1.76 K
SPX Stellar AfricaGold Inc 3.4977 0.4996 16.66 160 559.63
HAY Hayasa Metals Inc. 45.00 5.40 13.64 194 8.73 K
DIG-H District Mines Ltd 12.00 1.20 11.11 12 144
NVT Nortec Minerals Corp 3.30 0.30 10 167 551.1
VVTM VVT Med Inc. 794.3925 70.0934 9.68 71 56.4 K
USS Uniserve Communications Corporation 15.7895 1.3158 9.09 152 2.4 K
COMP Uniserve Communications Corporation 15.7895 1.3158 9.09 152 2.4 K
PAR-H Parent Capital Corp 6.50 0.50 8.33 150 975
PKT Parkit Enterprise Inc 5.20 0.40 8.33 6.46 K 33.59 K
BARU Baru Gold Corp 50.6229 3.7208 7.93 113.92 K 5.77 M
RTM RT Minerals Corp 3360.0134 240.001 7.69 2 6.72 K
MYID Killi Ltd 99.3305 6.6965 7.23 47.74 K 4.74 M
LMG Lincoln Gold Mining Inc 310.00 20.00 6.9 155 48.05 K
NEXG NeXGold Mining Corp 10.08 0.60 6.33 5.78 K 58.21 K
IB IBC Advanced Alloys Corp 11.40 0.60 5.56 9.97 K 113.69 K
IFOS Itafos Inc 237.0497 12.0849 5.37 485 114.97 K
OGW Ongwe Minerals Inc. 3.20 0.16 5.26 63.82 K 204.22 K
CTH CoTec Holdings Corp. 440.00 20.00 4.76 15 6.6 K
DTWO D2 Lithium Corp. 4.60 0.20 4.55 5.87 K 26.98 K
DEC Decade Resources Ltd 6.50 0.25 4 1.88 K 12.22 K
QGR Q-Gold Resources Ltd 34.56 1.28 3.85 313 10.82 K
SLG PetroTal Corp 29.225 1.0627 3.77 415.23 K 12.14 M
PWM Power Metals Corp 4.02 0.12 3.08 3.33 K 13.4 K
GR Great Atlantic Resources Corp 70.00 2.00 2.94 265 18.55 K
SGLD Scorpio Gold Corporation 14.94 0.36 2.47 4.15 K 62 K
WEC Winchester Equity Corporation 8.40 0.20 2.44 560 4.7 K
BKM Pacific Booker Minerals Inc 6.75 0.15 2.27 4.21 K 28.42 K
EMR Emgold Mining Corporation 25.00 0.50 2.04 2.83 K 70.8 K
CTN Centurion Minerals Ltd 297.5994 4.80 1.64 153 45.53 K
© 2026 - CastFwd Corp.