Gainer Valuations for 13 April 2010 from 00:00:00 until 23:59:59

Gainer Valuations for 13 April 2010 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LNG Cheniere Energy 4.6541 62.18 B 0.0669 1.46 818 K 3.81 M
CQP Cheniere Energy Partners LP 5.9403 29.91 B 0.1873 3.26 681.14 K 4.05 M
NHC National Healthcare Corp 22.4119 3.3 B 0.2889 1.31 16.4 K 367.56 K
NG Novagold Resources Inc 7.0065 2.65 B 0.0542 0.78 1.75 M 12.25 M
CET Central Securities Corp 8.2413 1.68 B 0.0527 0.64 11.3 K 93.13 K
BHB Bar Harbor Bankshares 7.5263 696.29 M 0.0556 0.74 25.65 K 193.05 K
GTE Gran Tierra Energy Inc 61.20 346.37 M 0.80 1.32 82.53 K 5.05 M
PLX Protalix Biotherapeutics 68.30 252.19 M 1.00 1.49 30.64 K 2.09 M
ERC Wells Fargo Advantage Multi-Sector 3.5673 238.74 M 0.0325 0.92 139.8 K 498.71 K
PED Pedevco Corp 5376.00 181.04 M 336.00 6.67 2 10.75 K
ESP Espey Mfg. & Electronics 9.4614 144.45 M 0.2089 2.26 700 6.62 K
CVU CPI Aerostructures 8.38 61.35 M 0.1599 1.95 47.42 K 397.36 K
FSP Franklin Street Properties 6.1258 43.73 M 0.1022 1.7 365.6 K 2.24 M
BESS Bimergen Energy Corporation 106.40 24.98 M 1.40 1.33 36 3.83 K
CVM Cel-Sci Corp 5175.00 23.04 M 450.00 9.52 658 3.41 M
REED Reed's, Inc. 486.9868 21.11 M 8.6159 1.8 51 24.84 K
CVR Chicago Rivet & Machine Company 10.1705 9.24 M 0.056 0.55 13.7 K 139.34 K
INUV Inuvo Inc 26.00 6.51 M 2.00 8.33 177 4.6 K
TPHS Trinity Pl Hlds Inc 10.0281 1.93 M 0.0697 0.7 8.11 K 81.32 K
ITP IT Tech Packaging Inc 97.0236 978.9 K 5.347 5.83 44.42 K 4.31 M
ENSV Enservco Corpporation 4.80 29.09 K 0.435 9.97 1.19 K 5.72 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 43.20 97.61 M 0.54 1.27 1.39 K 60.05 K
FTEL First Tellurium Corp. 6.50 824.27 K 0.75 13.04 770 5 K
RSG Rocky Shore Gold Ltd. 7.80 0.60 8.33 1.32 K 10.26 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
HG Copper 3.611 0.0355 0.99 58 209.44
GC Gold 1159.00 6.20 0.54 162 187.76 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GOOGL Alphabet Inc Class A 14.5635 3.61 T 0.3484 2.45 156.34 M 2.28 B
GOOG Alphabet Inc Class C 14.4955 3.57 T 0.3469 2.45 157.08 M 2.28 B
AMD Advanced Micro Devices 9.56 906.8 B 0.14 1.49 15.13 M 144.6 M
INTC Intel Corp 14.8629 332.19 B 0.1507 1.02 122.4 M 1.82 B
AMAT Applied Materials 10.6796 313.53 B 0.1316 1.25 28.39 M 303.22 M
TXN Texas Instruments 16.9339 283.24 B 0.1178 0.7 11.61 M 196.55 M
AMGN Amgen Inc 41.0448 253.21 B 0.2097 0.51 4.71 M 193.34 M
GILD Gilead Sciences Inc 16.0099 210.52 B 0.1658 1.05 24.09 M 385.63 M
KLAC K L A-Tencor Corp 18.1549 209.79 B 0.1816 1.01 2.97 M 53.97 M
ADI Analog Devices 20.6598 198.23 B 0.1596 0.78 2.67 M 55.25 M
ISRG Intuitive Surg Inc 40.8255 158.81 B 1.4689 3.73 14.19 M 579.21 M
VRTX Vertex Pharmaceutic 40.01 138.69 B 0.75 1.91 2.19 M 87.43 M
SBUX Starbucks Corporation 9.8892 125.29 B 0.0959 0.98 14.7 M 145.42 M
MAR Marriot International 26.9527 110.52 B 0.307 1.15 3.89 M 104.9 M
CSX CSX Corp 4.4961 96.14 B 0.0337 0.76 47.89 M 215.3 M
INTU Intuit Inc 30.935 91.57 B 0.459 1.51 3.4 M 105.07 M
CTAS Cintas Corp 5.6849 90.24 B 0.047 0.83 3.07 M 17.45 M
SNPS Synopsys Inc 23.28 88.56 B 0.22 0.95 1 M 23.33 M
MDLZ Mondelez Intl Inc 20.9579 84.43 B 0.212 1.02 10.3 M 215.81 M
NTES Netease Inc ADR 5.6275 78.2 B 0.0372 0.67 5.43 M 30.58 M
ROST Ross Stores Inc 12.041 77.39 B 0.1087 0.91 6.84 M 82.41 M
MPWR Monolithic Power Sys 20.224 72.11 B 0.4186 2.11 445.3 K 9.01 M
FAST Fastenal Company 4.4343 63.66 B 0.0921 2.12 26.06 M 115.54 M
PCAR Paccar Inc 17.5197 56.93 B 0.1454 0.84 3 M 52.6 M
GRMN Garmin Ltd 22.1101 56.64 B 0.1707 0.78 1.87 M 41.29 M
ADSK Autodesk Inc 31.70 54.34 B 0.27 0.86 3.64 M 115.39 M
MSTR Strategy 8.486 51.79 B 0.044 0.52 1.34 M 11.39 M
COHR Coherent Inc 15.7515 46.19 B 0.1083 0.69 77.4 K 1.22 M
ERIC Ericsson ADR 6.2772 34.45 B 0.0353 0.57 3.47 M 21.79 M
MCHP Microchip Technology 9.6269 33.74 B 0.1224 1.29 3.68 M 35.45 M
CINF Cincinnati Financial 17.4152 29.13 B 0.1243 0.72 729.6 K 12.71 M
CTSH Cognizant Tech Sol 23.6703 28.8 B 0.7542 3.29 14.43 M 341.53 M
ON On Semiconductor 8.48 28.66 B 0.10 1.19 10.03 M 85.05 M
INSM Insmed Inc 11.00 26.49 B 0.60 5.77 1.07 M 11.82 M
UTHR United Therapeutic 58.00 25.37 B 0.93 1.63 560.12 K 32.49 M
TROW T Rowe Price Group 33.1737 23.61 B 0.4469 1.37 1.32 M 43.91 M
JBHT J B Hunt Transport 30.9532 21.22 B 0.1623 0.53 1.06 M 32.87 M
SWKS Skyworks Solutions 12.5628 20.61 B 0.0869 0.7 4.58 M 57.57 M
FFIV F5 Networks Inc 65.21 18.18 B 1.22 1.91 1.59 M 103.88 M
TSEM Tower Semiconductor 23.85 18.03 B 0.30 1.27 46.83 K 1.12 M
HST Host Marriott Financial Trust 8.9366 17.91 B 0.2437 2.8 11.53 M 103.06 M
LSCC Lattice Semicond 4.12 17.46 B 0.03 0.73 3.07 M 12.64 M
HAS Hasbro Inc 23.4658 17.35 B 0.1253 0.54 965.8 K 22.66 M
NWS News Cp Cl B 15.8029 16.1 B 0.2985 1.93 4.19 M 66.16 M
MKSI Mks Instruments Inc 16.3327 15.28 B 0.1804 1.12 155.4 K 2.54 M
REG Regency Centers Corp 21.3721 14.24 B 0.9085 4.44 1.85 M 39.46 M
COKE Coca Cola Bot Cons 4.8256 14.1 B 0.0429 0.9 257.54 K 1.24 M
ARCC Ares Capital Corp 3.4537 14.05 B 0.0903 2.68 1.75 M 6.05 M
SEIC Sei Investments Company 18.8147 13.07 B 0.2334 1.26 1.07 M 20.07 M
TRMB Trimble Navigation 14.665 12.95 B 0.095 0.65 1.7 M 24.9 M
TXRH Texas Roadhouse Inc 12.0117 12.36 B 0.1267 1.07 590.78 K 7.1 M
CSGP Costar Group Inc 4.329 12.18 B 0.032 0.74 325.6 K 1.41 M
ALGN Align Technology 18.09 12.13 B 0.39 2.2 618.18 K 11.18 M
SMTC Semtech Corp 18.33 11.69 B 0.26 1.44 958.02 K 17.56 M
HALO Halozyme Therapeutic 8.82 11.54 B 0.20 2.32 449.66 K 3.97 M
TECH Bio-Techne Cp 13.3834 11.43 B 0.1409 1.06 1.74 M 23.28 M
RGEN Repligen Cp 3.61 11.03 B 0.07 1.98 45.46 K 164.11 K
UHAL A M E R C O 5.1768 10.99 B 0.0801 1.57 260 K 1.35 M
DPZ Domino's Pizza Inc Common Stock 12.0379 10.81 B 0.5876 5.13 2.12 M 25.55 M
AGNC Agnc Investment Corp 3.0619 10.8 B 0.0313 1.03 465.4 K 1.43 M
VSAT Viasat Inc 35.00 10.35 B 0.36 1.04 234.82 K 8.22 M
BPOP Popular Inc 26.2241 10.06 B 3.3717 14.75 17.69 M 463.89 M
HSIC Henry Schein Inc 23.3763 9.77 B 0.149 0.64 714.54 K 16.7 M
DRS Leonardo DRS, Inc. Common Stock 4.9412 9.77 B 0.1581 3.31 1.8 K 8.89 K
MTCH Match Group Inc 6.1929 9.47 B 0.1478 2.44 3.85 M 23.81 M
AEIS Advanced Energy 15.5994 9.38 B 0.5687 3.78 355.7 K 5.55 M
STRL Sterling Constructio 16.13 9.27 B 0.23 1.45 103.52 K 1.67 M
WYNN Wynn Resorts Ltd 56.0222 8.79 B 0.7254 1.31 2.7 M 151 M
SANM Sanmina Corp 17.48 8.54 B 0.49 2.88 900.23 K 15.74 M
VICR Vicor Cp 13.9205 7.76 B 0.3579 2.64 100.92 K 1.4 M
AMRX Amneal Pharmaceuticals Inc 17.27 7.56 B 0.10 0.58 381.72 K 6.59 M
URBN Urban Outfitters Inc 38.32 7.37 B 0.27 0.71 2.81 M 107.55 M
CROX Crocs Inc 9.79 7.32 B 0.90 10.12 9.12 M 89.31 M
AVT Avnet Inc 23.8266 7.14 B 0.1223 0.52 878.1 K 20.92 M
ARWR Arrowhead Pharma 11.90 6.97 B 0.10 0.85 36.3 K 431.95 K
CHDN Churchill Downs IN 5.9474 6.9 B 0.0314 0.53 113.59 K 675.54 K
PPC Pilgrim's Pride 7.2485 6.72 B 0.0448 0.62 624.26 K 4.52 M
EXLS Exlservice Holdings 3.38 6.62 B 0.072 2.18 411.82 K 1.39 M
UBSI United Bkshs Inc 15.1471 6.56 B 0.1346 0.9 133 K 2.01 M
SIMO Silicon Motion Techn ADR 4.3061 6.23 B 0.099 2.35 559.78 K 2.41 M
MIDD Middleby Corp 19.3966 6.15 B 0.1666 0.87 295.12 K 5.72 M
MKTX Marketaxess Holdings 13.6365 5.82 B 0.2517 1.88 174.51 K 2.38 M
ABCB Ameris Bancorp 8.308 5.57 B 0.1206 1.47 27.53 K 228.72 K
AUB Atlantic Union Bancshares Corp 9.5424 5.56 B 0.3052 3.3 37.79 K 360.65 K
MMSI Merit Medical Sys 12.52 5.28 B 0.08 0.64 155.97 K 1.95 M
PSMT Pricesmart Inc 20.2664 5.15 B 0.1254 0.62 82.86 K 1.68 M
OPCH Option Care Health Inc 36.52 4.75 B 0.44 1.22 25.96 K 947.99 K
MAT Mattel Inc 16.8398 4.59 B 0.1292 0.77 4.86 M 81.92 M
UCB United Community Banks, Inc. 19.7705 4.48 B 0.3782 1.95 491.42 K 9.72 M
SLGN Silgan Holdings 13.9091 4.39 B 0.0965 0.7 697.6 K 9.7 M
MYRG MYR Group Inc 17.89 4.37 B 0.36 2.05 64.2 K 1.15 M
FELE Franklin Electric Company 13.9388 4.37 B 0.0759 0.55 141.46 K 1.97 M
ITRI Itron Inc 75.28 4.32 B 0.83 1.11 272.17 K 20.49 M
DIOD Diodes Inc 23.06 4.2 B 0.54 2.4 871.6 K 20.1 M
CVBF Cvb Financial Corp 6.0423 3.97 B 0.0756 1.27 872.5 K 5.27 M
INDB Independent Bk Corp 15.8632 3.97 B 0.1543 0.98 43.8 K 694.81 K
PTEN Patterson-Uti Energy 10.9056 3.95 B 0.1132 1.05 7.62 M 83.08 M
PRIM Primoris Services Cp 7.1618 3.79 B 0.1125 1.6 44.58 K 319.24 K
WSBC Wesbanco Inc 9.5077 3.72 B 0.1518 1.62 51.6 K 490.6 K
CENX Century Aluminum C 16.24 3.63 B 0.26 1.63 4.08 M 66.21 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 7.0892 2.14 T 0.0532 0.76 10.26 M 72.75 M
LLY Eli Lilly and Company 24.5123 1.28 T 0.2324 0.96 5.79 M 141.9 M
JNJ Johnson & Johnson 41.1394 675.03 B 0.357 0.88 12.48 M 513.49 M
ORCL Oracle Corporation 21.7538 400.25 B 0.1238 0.57 33.93 M 738.17 M
GE General Electric Company 66.06 355.62 B 0.8367 1.28 19.32 M 1.28 B
HD Home Depot 23.4522 350.5 B 0.5873 2.57 30.32 M 711.13 M
GS Goldman Sachs Group 134.89 267.32 B 1.061 0.79 6.47 M 872.25 M
BML-PG Bank of America Corporation 8.7716 260.57 B 0.068 0.78 14.96 K 131.27 K
BML-PL Bank of America Corporation 8.3084 237.31 B 0.0774 0.94 48.31 K 401.41 K
IBM International Business Machines 70.9132 234.6 B 0.3682 0.52 7.13 M 505.81 M
BML-PJ Bank of America Corporation 9.765 228.74 B 0.1732 1.81 10.25 K 100.09 K
BAC-PE Bank of America Corporation 8.6806 228.17 B 0.0921 1.07 134.68 K 1.17 M
AXP American Express Company 35.9126 216.66 B 0.3592 1.01 10.94 M 392.9 M
MCD McDonald's Corporation 44.6522 194.46 B 0.2526 0.57 5.65 M 252.4 M
BLK Blackrock Inc 136.7027 189.37 B 0.7268 0.53 335.81 K 45.91 M
WELL Welltower Inc 23.3646 181.46 B 0.4303 1.88 1.08 M 25.29 M
NVO Novo Nordisk A/S ADR 13.137 181.18 B 0.1732 1.34 300.9 K 3.95 M
UNP Union Pacific Corp 26.977 179.48 B 0.2903 1.09 7.58 M 204.62 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 3.4928 155.24 B 0.0201 0.58 145.8 K 509.25 K
BX Blackstone Inc 6.7165 151.73 B 0.0969 1.46 7.22 M 48.51 M
TJX TJX Companies 9.3446 150.08 B 0.1094 1.18 24.13 M 225.48 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 6.0313 144.15 B 0.0514 0.86 1.35 M 8.16 M
CB Chubb Ltd 34.148 141.5 B 0.2239 0.66 1.5 M 51.06 M
SPGI S&P Global Inc 28.0015 137.73 B 0.2389 0.86 1.87 M 52.43 M
PGR Progressive Corp 11.3132 135.3 B 0.0639 0.57 3.8 M 43.04 M
LOW Lowe's Companies 19.5635 129.94 B 0.4626 2.42 17.08 M 334.13 M
PLD Prologis Inc 17.2198 126.42 B 0.3045 1.8 2.1 M 36.14 M
CVS CVS Corp 25.0175 114.54 B 0.1346 0.54 8.17 M 204.3 M
GSK Glaxosmithkline Plc ADR 17.7081 101.43 B 0.1614 0.92 1.55 M 27.4 M
MMM 3M Company 43.5387 97.6 B 0.3423 0.79 5.09 M 221.62 M
ING ING Groep N.V. ADR 5.6912 95.09 B 0.0712 1.27 5.44 M 30.94 M
BN Brookfield Corporation 3.9914 93.89 B 0.0283 0.71 3.12 M 12.46 M
EMR Emerson Electric Company 33.1684 93.57 B 0.2335 0.71 2.9 M 96.32 M
FCX Freeport-Mcmoran Inc 30.5123 89.21 B 0.1872 0.62 20.83 M 635.63 M
SPG Simon Property Group 41.5417 89.12 B 1.484 3.7 3.61 M 149.81 M
CP Canadian Pacific Railway 9.7985 81.54 B 0.1237 1.28 2.15 M 21.09 M
NOC Northrop Grumman Corp 43.5437 78.27 B 0.2744 0.63 1.97 M 85.66 M
CNI Canadian National Railway 23.0241 76.5 B 0.4299 1.9 1.82 M 42.01 M
NSC Norfolk Southern Corp 41.1141 74.26 B 0.5419 1.34 2.9 M 119.35 M
TGT Target Corporation 36.09 73.91 B 0.3068 0.86 5.91 M 213.24 M
AJG Arthur J. Gallagher & Company 16.9423 72.31 B 0.1422 0.85 410.2 K 6.95 M
URI United Rentals 10.1402 71.25 B 0.2615 2.65 1.78 M 18.08 M
DLR Digital Realty Trust 30.5033 69.73 B 0.8836 2.98 735.2 K 22.43 M
GWW W.W. Grainger 89.3182 69.59 B 1.089 1.23 1.01 M 90.16 M
CMI Cummins Inc 45.2226 63.77 B 0.6366 1.43 1.66 M 74.92 M
PSA Public Storage 52.691 62.73 B 0.692 1.33 1.18 M 62.06 M
EW Edwards Lifesciences Corp 8.7108 60.84 B 0.1741 2.04 4.46 M 38.83 M
CTA-PB E. I. du Pont de Nemours and Company 40.0954 59.55 B 0.3017 0.76 200 8.02 K
O Realty Income Corp 14.3655 56.81 B 0.2605 1.85 598.15 K 8.59 M
DEO Diageo Plc ADR 45.7666 55.77 B 0.8438 1.88 861.5 K 39.43 M
CVE Cenovus Energy Inc 20.3873 51.35 B 0.5045 2.54 825.5 K 16.83 M
WAB Wabtec Corp 20.2118 51.04 B 0.2142 1.07 435.24 K 8.8 M
VMRK Vivmark Residential 21.0326 50.01 B 0.5182 2.53 3.35 M 70.4 M
INFY Infosys Ltd ADR 4.5103 49.82 B 0.1158 2.64 40.3 M 181.75 M
VTR Ventas Inc 27.0183 47.82 B 0.3483 1.31 2.26 M 61.1 M
SPG-PJ Simon Property Group Inc 27.5283 45.49 B 0.6227 2.31 700 19.27 K
AMP Ameriprise Financial Services 33.9278 45.15 B 0.6203 1.86 2.75 M 93.17 M
YUM Yum! Brands 25.0136 43.1 B 0.2309 0.93 9.91 M 247.99 M
CIEN Ciena Corp 18.06 41.98 B 0.57 3.26 15.44 M 278.78 M
LYV Live Nation Entertainment 16.01 41.97 B 0.29 1.84 3.04 M 48.71 M
STM Stmicroelectronics N.V. ADR 7.1581 41.36 B 0.1178 1.67 1.5 M 10.76 M
KR Kroger Company 7.0169 41.04 B 0.0433 0.62 11.09 M 77.8 M
DHI D.R. Horton 10.1612 40.03 B 0.1251 1.25 6.94 M 70.52 M
SKYD Skydance Corporation 11.548 39.83 B 0.2235 1.97 7.59 M 87.67 M
CHT Chunghwa Telecom Co. Ltd ADR 11.8302 38.03 B 0.0664 0.56 170.48 K 2.02 M
SYY Sysco Corp 19.152 37.88 B 0.2593 1.37 3.91 M 74.81 M
TKO Tko Group Holdings Inc Cl A 11.3554 37.63 B 0.1689 1.51 139.1 K 1.58 M
VMC Vulcan Materials Company 43.0092 36.5 B 0.4234 0.99 1.41 M 60.45 M
MTD Mettler-Toledo International 115.26 34.79 B 1.04 0.91 228.1 K 26.29 M
EXR Extra Space Storage Inc 8.074 34.73 B 0.2691 3.45 785.3 K 6.34 M
RJF Raymond James Financial 15.5497 32.11 B 0.227 1.48 1.02 M 15.84 M
BIP Brookfield Infrastructure Partners LP 3.2584 31.48 B 0.0469 1.46 236.38 K 770.21 K
DG Dollar General Corp 23.4108 30.32 B 0.6842 3.01 1.79 M 41.95 M
PPG PPG Industries 25.4903 27.61 B 0.1618 0.64 2.16 M 55.01 M
IHG Intercontinental Hotels Group ADR 11.3422 26.44 B 0.0694 0.62 41.76 K 473.68 K
TPR Tapestry Inc 27.07 26.2 B 0.2346 0.87 2.97 M 80.28 M
LVS Las Vegas Sands 15.4508 26.06 B 0.1077 0.7 28.42 M 439.1 M
KOF Coca Cola Femsa S.A.B. DE C.V. ADR 42.2743 25.48 B 2.2311 5.57 323.6 K 13.68 M
OMC Omnicom Group Inc 24.2018 24.38 B 0.1593 0.66 3.98 M 96.27 M
BRO Brown & Brown 7.8337 23.68 B 0.0716 0.92 936 K 7.33 M
RL Ralph Lauren Corp 69.7757 23.48 B 0.7102 1.03 758.2 K 52.9 M
EFX Equifax Inc 29.7802 22.14 B 0.1673 0.56 655.7 K 19.53 M
RS Reliance Steel & Aluminum Company 39.0744 21.9 B 0.2369 0.61 610.27 K 23.85 M
CIB Bancolombia S.A. ADR 19.1302 21.72 B 0.1194 0.63 241 K 4.61 M
IFF International Flavors & Fragrances 35.1423 20.69 B 0.2859 0.82 673.3 K 23.66 M
LEN Lennar Corp 13.1504 20.54 B 0.0837 0.64 4.78 M 62.85 M
NRG NRG Energy 16.7833 20.5 B 0.1042 0.62 3.21 M 53.92 M
ZBH Zimmer Biomet Holdings 51.6456 20.34 B 0.6446 1.26 1.36 M 70.1 M
LEN-B Lennar Corporation 11.3209 20.02 B 0.0955 0.85 92.11 K 1.04 M
BCH Banco DE Chile ADR 8.1937 19.81 B 0.0552 0.68 27.72 K 227.16 K
ITT ITT Inc 15.0002 19.18 B 0.1494 1.01 4.06 M 60.84 M
ESS Essex Property Trust 60.193 18.91 B 1.7287 2.96 353.4 K 21.27 M
J Jacobs Engineering Group Inc 35.8289 18.59 B 0.4616 1.31 2.01 M 71.99 M
ROL Rollins Inc 3.4597 18.51 B 0.0379 1.11 407.53 K 1.41 M
BEN Franklin Resources 21.5707 18.44 B 0.6844 3.28 6.21 M 133.97 M
H Hyatt Hotels Corp 38.4241 17.76 B 0.7544 2 316 K 12.14 M
IEX Idex Corp 27.2494 17.63 B 0.2077 0.77 219.09 K 5.97 M
SWK Stanley Black & Decker Inc 40.648 17.19 B 0.466 1.16 1.64 M 66.72 M
OVV Ovintiv Inc 108.5847 17.05 B 0.6063 0.56 470.62 K 51.1 M
KIM Kimco Realty Corp 7.9374 17.02 B 0.1635 2.1 5.27 M 41.82 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LGO Largo Resources Ltd 32.00 6.00 23.08 37.81 K 1.21 M
ERD Erdene Resource Development Corp 3.96 0.60 17.86 121.97 K 482.99 K
CSCI Cosciens Biopharma Inc 70200.00 10200.00 17 33 2.32 M
ELO Eloro Resources Ltd 6.40 0.80 14.29 52.43 K 335.57 K
III Imperial Metals Corp 10.475 0.735 7.55 263.82 K 2.76 M
MSCL Satellos Bioscience Inc 120.00 7.20 6.38 191 22.92 K
ATX ATEX Resources Inc. 19.20 0.90 4.92 787 15.11 K
BCT Briacell Therapeutics Corp 120.7069 4.8284 4.17 99 11.95 K
ATH Athabasca Oil Corp 15.27 0.56 3.81 13.94 M 212.92 M
MTY Mty Food Group Inc 8.3247 0.2402 2.97 15.15 K 126.16 K
BB Blackberry Ltd 72.54 1.79 2.53 1.65 M 119.94 M
USA Americas Silver Corp 24.60 0.60 2.5 17.41 K 428.29 K
CCL-B CCL Industries Inc 5.0297 0.1148 2.34 116.48 K 585.86 K
CVE Cenovus Energy Inc 20.4558 0.4564 2.28 2.14 M 43.75 M
CSH-UN Chartwell Retirement Residences 3.2456 0.0657 2.07 249.64 K 810.24 K
VLN Velan Inc Sv 13.0839 0.2543 1.98 2 K 26.17 K
GRT-UN Granite Real Estate Investment Trust 6.2004 0.1194 1.96 3.95 K 24.5 K
DII-B Dorel Industries Inc 9.7178 0.1844 1.93 38.78 K 376.82 K
PXT Parex Resources Inc 3.9588 0.072 1.85 30.18 K 119.48 K
CG Centerra Gold Inc 4.6556 0.082 1.79 1.5 M 6.97 M
GDL Goodfellow Inc 4.4294 0.0757 1.74 1.3 K 5.76 K
POW-PB Power Corporation of Canada Pref B 8.6277 0.1414 1.67 15.34 K 132.37 K
MEQ Mainstreet Eq J 10.4951 0.1696 1.64 4 K 41.98 K
IMG Iamgold Corp 14.5776 0.2331 1.63 2.67 M 38.99 M
TOT Total Energy Services Inc 6.6913 0.1034 1.57 39.07 K 261.42 K
CNR Canadian National Railway Co. 23.0689 0.3515 1.55 1.95 M 44.98 M
PWF-PG Power Financial Corp Pref G 9.2585 0.1356 1.49 7.67 K 70.97 K
BBD-PD Bombardier Inc Pref D 5.602 0.0809 1.47 5.41 K 30.3 K
TPX-A Molson Coors Canada Inc 32.3694 0.4633 1.45 1.6 K 51.79 K
HWX Headwater Exploration Inc 4.5992 0.0652 1.44 848.6 K 3.9 M
CYB Cymbria Corp Cl A 14.20 0.20 1.43 1.91 K 27.14 K
GBT Bmtc Group Inc 14.0416 0.1944 1.4 4.92 K 69.08 K
CORS Corus Entertainment Holdings Inc. 4247.2129 55.603 1.33 406 1.72 M
CJR-B Corus Entertainment Inc 8.4872 0.1103 1.32 202.9 K 1.72 M
POW-PC Power Corporation of Canada Pref C 9.107 0.1178 1.31 12.29 K 111.97 K
HR-UN H&R Real Estate Investment Trust 8.5506 0.1101 1.3 306.32 K 2.62 M
ESM Euro Sun Mining Inc 7.084 0.0909 1.3 23.41 K 165.8 K
MRE Martinrea International Inc 7.6444 0.098 1.3 30.84 K 235.77 K
CS Capstone Mining Corp 3.13 0.04 1.29 508 K 1.59 M
PWF-PL Power Financial 5.1 Sr L Prf 8.4183 0.1073 1.29 3.69 K 31.09 K
WFG West Fraser Timber CO Ltd 18.159 0.2312 1.29 240.6 K 4.37 M
CGG China Gold Int Resources Corp 4.6211 0.0572 1.25 858.91 K 3.97 M
GWO-PL Great Wst 5.65 Non Cum 1St L Prf 9.4046 0.1162 1.25 4.33 K 40.77 K
TPX-B Molson Coors Canada Inc 29.9643 0.3687 1.25 97.79 K 2.93 M
STC Sangoma Technologies Corp 5.74 0.07 1.23 1.79 K 10.25 K
AP-UN Allied Properties Real Estate Investment Trust 8.3109 0.098 1.19 36.6 K 304.18 K
BCE-PT Bce Inc Pref T 9.1896 0.1058 1.16 50.9 K 467.75 K
GTE Gran Tierra Energy Inc 61.30 0.70 1.16 78.51 K 4.81 M
FFN-PA North American Financial 15 Split Corp 3.6432 0.0409 1.14 2.8 K 10.2 K
POW-PA Power Corporation of Canada Pref A 8.8739 0.0994 1.13 5.8 K 51.47 K
PWF-PK Power Finl 4.95 Sr K Prf 8.2199 0.0913 1.12 27.17 K 223.33 K
SGY Surge Energy Inc 31.8798 0.3364 1.07 6.14 K 195.77 K
PWF-PF Power Financial 5.25 Sr E Prf 8.5295 0.09 1.07 4.83 K 41.2 K
SLF-PE Sun Life Financial Sr 5 Prf 7.8833 0.0821 1.05 19.21 K 151.46 K
TRZ Transat At Inc 12.73 0.13 1.03 187.59 K 2.39 M
POW-PD Power Corporation of Canada Pref D 8.2852 0.0829 1.01 26.65 K 220.82 K
PWF-PO Power Financial Corp Pref O 9.0844 0.0908 1.01 18.97 K 172.33 K
FTT Finning Intl 11.8656 0.1162 0.99 283.75 K 3.37 M
BCE-PI BCE Inc Pref AI 9.7149 0.0941 0.98 30.45 K 295.82 K
WCN Waste Connections Inc 20.5044 0.1965 0.97 72.66 K 1.49 M
HLF High Liner 3.369 0.03 0.9 2.4 K 8.09 K
BCE-PS Bce Inc Pref S 9.5739 0.0832 0.88 17 K 162.76 K
CP Canadian Pacific Kansas City Ltd 9.7976 0.0846 0.87 1.58 M 15.51 M
ENB-PA Enbridge Inc Pref A 9.7171 0.0798 0.83 4.16 K 40.42 K
CGI CDN General Inv 9.5483 0.0782 0.83 3.7 K 35.33 K
LCS-PA Brompton Lifeco Split Corp Pref A 3.7948 0.0309 0.82 11.6 K 44.02 K
NWC The North West Company Inc 9.1637 0.0733 0.81 47.09 K 431.48 K
MRC Morguard Corp 40.4128 0.3117 0.78 2.92 K 118.17 K
SBC-PA Brompton Split Banc Corp Pref A 4.6958 0.0356 0.76 390 1.83 K
BDI Black Diamond Group Ltd 6.4558 0.047 0.73 264.19 K 1.71 M
BEI-UN Boardwalk Real Estate Investment Trust 23.3718 0.1698 0.73 42.01 K 981.9 K
QEC Questerre Energy Corp 4.0716 0.029 0.72 701.47 K 2.86 M
IMP Intermap Tech Corp 14.20 0.10 0.71 1.71 K 24.28 K
TRP-PA TC Energy Corp Pref Series 1 11.2832 0.0787 0.7 14.02 K 158.22 K
LGD Liberty Gold Corp 23.36 0.16 0.69 72.08 K 1.68 M
AIF Altus Group Ltd 8.5358 0.0583 0.69 8.28 K 70.68 K
PWF-PA Power Financial Corp Pref A 11.6775 0.0795 0.69 585 6.83 K
NG Novagold Res Inc 6.2204 0.0403 0.65 356.8 K 2.22 M
EIF Exchange Income Corp 5.5512 0.0356 0.65 25.8 K 143.22 K
RUS Russel Metals 8.4019 0.0515 0.62 178.7 K 1.5 M
AAV Advantage Oil & Gas Ltd 7.01 0.04 0.57 294.59 K 2.07 M
CSU Constellation Software Inc 33.2098 0.1876 0.57 2.2 K 73.16 K
VNP 5N Plus Inc 5.45 0.03 0.55 28.1 K 153.14 K
ESI Ensign Energy Services Inc 4.0411 0.0214 0.53 198.02 K 800.21 K
HBM Hudbay Minerals Inc 12.2083 0.0643 0.53 1.63 M 19.89 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MBGAF Mercedes-Benz Group AG 32.8049 43.72 B 0.5766 1.79 444.6 K 14.59 M
GAMI GAMCO Investors Inc 18.2239 536.94 M 0.1083 0.6 16.71 K 304.58 K
HSTC HST Global Inc 7.20 209.33 M 1.20 20 32.59 K 234.68 K
LCU Lion Copper Corp. Common Shares 42.93 70.69 M 0.27 0.63 5.16 K 221.65 K
CUBT Curative Biotechnology Inc 9.00 7.56 M 0.75 9.09 905 8.14 K
NPHC Nutra Pharma Corp 15.60 1.43 M 0.80 5.41 9.5 K 148.18 K
BLSP Blue Sphere Corporation 13221.00 324.89 K 734.50 5.88 31.01 K 409.97 M
DKAM Drinks Americas Holdings Ltd 73.125 278.3 K 5.625 8.33 1.14 K 83.58 K
RIGH Bud Genius Inc 20.25 158.56 K 0.25 1.25 1.27 K 25.72 K
ZVOI Zovio Inc 26.34 137.92 K 2.26 9.39 792.7 K 20.88 M
PJET Priority Aviation Inc 220.00 98.01 K 20.00 10 69 15.18 K
ERINQ Erin Energy Corporation 12.4938 21.53 K 0.0739 0.6 246.42 K 3.08 M
WNBD Winning Brands Corporation 6.00 18.57 K 0.05 0.84 7.51 K 45.09 K
XDSL mPhase Technologies Inc 97.50 16.8 K 8.50 9.55 1.11 K 108.42 K
PTOI Plastic2Oil Inc 5.50 12.47 K 0.56 11.34 120.24 K 661.3 K
CBRI CMTSU Liquidation Inc 4.04 8.16 K 0.09 2.28 695.1 K 2.81 M
CGLO Hash Labs Inc 30.40 7.64 K 0.80 2.7 1.96 M 59.46 M
CGIP Celadon Group Inc 14.3513 5.66 K 0.2803 1.99 136.91 K 1.96 M
STTO SITO Mobile Ltd. 5.70 5.13 K 0.70 14 10.45 K 59.56 K
CBKCQ Christopher & Banks Corporation 9.3508 3.86 K 0.7769 9.06 395.2 K 3.7 M
PARD Poniard Pharmaceuticals Inc 53.60 149 7.60 16.52 125.77 K 6.74 M
ESNC EnSync Inc 3.555 1 0.05 1.43 27.97 K 99.42 K
URBF Urban Barns Foods Inc 1600.00 240.00 17.65 97.63 K 156.21 M
FRTD Fortitude Group Inc 22.2727 2.5454 12.9 105 K 2.34 M
ESINQ ITT Educational Services Inc 119.20 10.42 9.58 2.49 M 297.03 M
PMMEF Premium Exploration Inc 3.395 0.281 9.02 14.5 K 49.23 K
HDYNQ Hyperdynamics Corporation 11.04 0.64 6.15 82.22 K 907.65 K
VRCI Verde Science Inc 1148.00 56.00 5.13 27.5 K 31.57 M
HMNY Helios and Matheson Analytics Inc 790.1312 22.4469 2.92 9 7.11 K
SOGFF Strategic Oil & Gas Ltd 23.60 0.374 1.61 500 11.8 K
NKRSF Niko Resources Ltd 108.9584 1.3736 1.28 200 21.79 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CVB Compass Gold Corporation 34.00 33.86 24185.71 2.07 K 70.38 K
TNO-H Terreno Resources Corp 3.50 1.00 40 1.1 K 3.85 K
ORS Orestone Mining Corp 16.80 4.80 40 42 705.6
JUGR Juggernaut Exploration Ltd 150.00 40.00 36.36 102 15.3 K
LMG Lincoln Gold Mining Inc 300.00 60.00 25 173 51.9 K
NCP Nickel Creek Platinum Corp. 50.00 10.00 25 51 2.55 K
MVI-H Monitor Ventures Inc 23.25 4.50 24 36 837
RTM RT Minerals Corp 2880.0115 480.002 20 24 69.12 K
SR Strategic Resources Inc 27.00 4.50 20 362 9.77 K
NTH Nord Precious Metals Mining Inc. 15.7618 2.6269 20 95 1.5 K
PGE Group Ten Metals Inc 4.90 0.70 16.67 443 2.17 K
JSPX JasperX Technologies Inc. 140.00 20.00 16.67 204 28.56 K
MOON Blue Moon Metals Inc 14.00 2.00 16.67 45 630
IDL Imaging Dynamics Company Ltd 31.25 4.1667 15.38 432 13.5 K
HAN Hannan Metals Ltd 3.20 0.40 14.29 378 1.21 K
RPX Red Pine Exploration Inc 4.50 0.50 12.5 1.38 K 6.21 K
CD Cantex Mine Development Corp 13.50 1.50 12.5 129 1.74 K
FUSE Fuse Cobalt Inc 100.00 10.00 11.11 78 7.8 K
MET Metalore Resources Limited 5.7042 0.4075 7.69 1.7 K 9.7 K
BKM Pacific Booker Minerals Inc 9.55 0.60 6.7 16.09 K 153.66 K
MANU Manhattan Uranium Discovery Corp. 80.00 5.00 6.67 5 400
CMIL Capella Minerals Limited 16.80 1.05 6.67 2.04 K 34.32 K
CAMB Cambria Gold Mines Inc. 45.00 2.50 5.88 441.1 K 19.85 M
ABM Athabasca Minerals Inc 54.00 3.00 5.88 214 K 11.56 M
AUQ AuQ Gold Mining Inc 10.00 0.40 4.17 8.19 K 81.85 K
BARU Baru Gold Corp 76.0812 2.35 3.19 33.9 K 2.58 M
VG Volcanic Gold Mines Inc 23.10 0.70 3.13 3.43 K 79.14 K
EON EON Lithium Corp. 35.00 1.00 2.94 825 28.88 K
EGT Eguana Technologies Inc 38.00 1.00 2.7 475 18.05 K
EPO-H Encanto Potash Corp 9.75 0.25 2.63 7.6 K 74.1 K
PE Pure Energy Minerals Limited 9.36 0.24 2.63 1.98 K 18.56 K
SKP StrikePoint Gold Inc 40.00 1.00 2.56 436 17.44 K
OGW Ongwe Minerals Inc. 7.52 0.16 2.17 15.93 K 119.8 K
SA-H Southern Arc Minerals Inc 8.30 0.10 1.22 3.03 K 25.15 K
IFOS Itafos Inc 215.6688 1.8592 0.87 373 80.44 K
GBU Gabriel Resources Ltd 43.00 0.30 0.7 934.83 K 40.2 M
© 2026 - CastFwd Corp.