Gainer Valuations for 3 June 2010 from 00:00:00 until 23:59:59

Gainer Valuations for 3 June 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 5.6613 29.91 B 0.1394 2.52 100.64 K 569.74 K
SIM Grupo Simec S.A. DE C.V. ADR 6.9049 3.74 B 0.056 0.82 12.23 K 84.47 K
SEB Seaboard Corporation 1458.2781 3.59 B 34.9055 2.45 2.2 K 3.21 M
NOG Northern Oil and Gas 122.0696 2.59 B 5.3426 4.58 49.91 K 6.09 M
TMP Tompkinstrustco 24.0387 1.44 B 0.1323 0.55 9.2 K 221.16 K
REPX Riley Exploration Permian Inc 44.0525 947.46 M 2.3432 5.62 798 35.15 K
JOB General Employment Enterprises 3.80 725.05 M 0.40 11.76 1.35 K 5.13 K
OBE Obsidian Energy Ltd 96.9923 623.74 M 1.0164 1.06 283.33 K 27.48 M
GTE Gran Tierra Energy Inc 54.30 346.37 M 0.90 1.69 123.55 K 6.71 M
IDR Idaho Strategic Resources 3.50 319.85 M 0.42 13.64 36 126
LCTX Lineage Cell Therapeutics Inc 5.5178 280.73 M 0.0429 0.78 86.73 K 478.55 K
ACU Acme United Corp 8.546 269.13 M 0.1153 1.37 7 K 59.82 K
PLX Protalix Biotherapeutics 67.60 252.19 M 0.50 0.75 30.65 K 2.07 M
CMT Core Molding Technologies Inc 5.3411 187.87 M 0.1484 2.86 4.8 K 25.64 K
INTT Intest Corp 4.2352 185.85 M 0.3964 10.33 566.24 K 2.4 M
NEN New England Realty Associates 13.1057 159.52 M 0.3095 2.42 600 7.86 K
ARMP Armata Pharmaceuticals Inc 3150.00 144.64 M 140.00 4.65 10 31.5 K
BDL Flanigan's Enterprises 6.329 121.75 M 0.1871 3.05 300 1.9 K
STXS Stereotaxis Inc 36.5992 90.18 M 1.783 5.12 22.23 K 813.67 K
CEV Eaton Vance California Muni Income Trust 5.8264 76.24 M 0.0308 0.53 6.85 K 39.89 K
CVU CPI Aerostructures 9.34 61.35 M 0.12 1.3 12.03 K 112.31 K
WYY Widepoint Corp 9.00 60.29 M 0.40 4.65 57.49 K 517.41 K
DIT Amcon Distributing Company 38.4987 58.48 M 0.385 1.01 2 K 77 K
IBIO Ibio Inc 5350.00 52.9 M 250.00 4.9 1 5.35 K
WWR Westwater Resources 3179.3999 51.65 M 59.3999 1.9 24 76.31 K
COHN Cohen & CO Inc 13.7312 35.52 M 0.2595 1.93 1.44 K 19.77 K
AGIG AGIG 1496.0663 35.41 M 12.3438 0.83 1.55 K 2.32 M
NNVC Nanoviricides Inc 120.40 35.24 M 2.80 2.38 4.38 K 527.71 K
CVM Cel-Sci Corp 3900.00 23.04 M 75.00 1.96 69 269.1 K
TOVX Theriva Biologics Inc 11112.50 7.38 M 437.50 4.1 11 122.24 K
INUV Inuvo Inc 18.00 6.51 M 1.00 5.88 1.16 K 20.84 K
DSS Document Security Systems 6958.9297 4.5 M 311.5918 4.69 21 146.14 K
PW Power REIT 9.8527 2.45 M 0.1965 2.03 2.6 K 25.62 K
IPB Merrill Lynch & Company 8.4101 0.1013 1.22 495 4.16 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 44.55 97.61 M 15.93 55.66 26.79 K 1.19 M
DWTZ Data Watts Partners Inc. 174.72 13.44 8.33 26 4.54 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 74.61 605.06 B 1.75 2.4 439.43 K 32.79 M
CL Crude Oil 74.61 1.75 2.4 439.43 K 32.79 M
BZ Brent Crude 75.41 1.66 2.25 171.23 K 12.91 M
GC Gold 1216.20 7.8999 0.65 1.07 K 1.3 M
ZL Soybean Oil 38.11 0.24 0.63 1.78 K 67.91 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 20.1924 3.87 T 0.3007 1.51 67.84 M 1.37 B
GOOGL Alphabet Inc Class A 12.549 3.61 T 0.3036 2.48 145.88 M 1.83 B
GOOG Alphabet Inc Class C 12.4903 3.57 T 0.3022 2.48 146.58 M 1.83 B
AMZN Amazon.com Inc 6.438 2.88 T 0.1225 1.94 105.55 M 679.51 M
MU Micron Technology 9.0117 917.92 B 0.0586 0.65 44 M 396.49 M
AMD Advanced Micro Devices 8.69 906.8 B 0.15 1.76 22.53 M 195.82 M
ASML ASML Holding N.V. ADR 28.0118 591.39 B 0.4332 1.57 1.96 M 54.83 M
CSCO Cisco Systems Inc 15.2662 397.26 B 0.2381 1.58 49.01 M 748.19 M
AMAT Applied Materials 10.1395 313.53 B 0.1401 1.4 19.92 M 201.96 M
LRCX Lam Research Corp 3.4792 295.19 B 0.1197 3.56 43.78 M 152.32 M
TXN Texas Instruments 16.4651 283.24 B 0.1842 1.13 12.15 M 200.06 M
KLAC K L A-Tencor Corp 18.0377 209.79 B 0.4448 2.53 4.55 M 82.11 M
ADI Analog Devices 21.232 198.23 B 0.3915 1.88 6.18 M 131.15 M
QCOM Qualcomm Inc 24.4458 188.93 B 0.3016 1.25 20.3 M 496.13 M
TMUS T-Mobile US 14.1164 182.36 B 0.3984 2.9 2.92 M 41.17 M
ISRG Intuitive Surg Inc 37.4866 158.81 B 0.3622 0.98 3.51 M 131.43 M
IBKR Interactive Brokers 4.3449 140.55 B 0.1195 2.83 2.58 M 11.23 M
STX Seagate Technology 8.2373 126.65 B 0.2894 3.64 21.3 M 175.43 M
SBUX Starbucks Corporation 10.741 125.29 B 0.112 1.05 18.46 M 198.26 M
ADP Automatic Data Processing, Inc. 24.7586 120.94 B 0.2891 1.18 4.18 M 103.55 M
WDC Western Digital Cp 21.9676 117.28 B 0.7874 3.72 9.99 M 219.51 M
MAR Marriot International 27.7689 110.52 B 0.703 2.6 5.03 M 139.62 M
INTU Intuit Inc 32.5413 91.57 B 0.3884 1.21 3.92 M 127.55 M
CTAS Cintas Corp 5.3296 90.24 B 0.049 0.93 3.92 M 20.87 M
MNST Monster Beverage Cp 3.3108 88.94 B 0.0358 1.09 12.66 M 41.92 M
SNPS Synopsys Inc 22.16 88.56 B 0.46 2.12 1.4 M 30.95 M
NTES Netease Inc ADR 4.9755 78.2 B 0.1319 2.72 5 M 24.86 M
ROST Ross Stores Inc 12.006 77.39 B 0.4167 3.6 14.99 M 179.92 M
MELI MercadoLibre Inc 54.167 76.65 B 2.5194 4.88 888.08 K 48.1 M
HON Honeywell International Inc. Common Stock 27.7004 72.15 B 0.2113 0.77 3.86 M 106.82 M
MPWR Monolithic Power Sys 16.8576 72.11 B 0.3674 2.23 301.7 K 5.09 M
AEP American Electric Power Company 17.6601 70.36 B 0.1702 0.97 2.64 M 46.57 M
PCAR Paccar Inc 16.3205 56.93 B 0.4335 2.73 6.72 M 109.6 M
ADSK Autodesk Inc 29.98 54.34 B 0.74 2.53 3.79 M 113.68 M
EBAY Ebay Inc 8.28 53.86 B 0.3472 4.38 56.72 M 469.66 M
XEL XCEL Energy Inc 12.0126 52.06 B 0.0986 0.83 2.07 M 24.84 M
MSTR Strategy 7.751 51.79 B 0.141 1.85 1.23 M 9.54 M
CCEP Coca-Cola Europacific Partners Plc 7.541 51.73 B 0.0491 0.66 4.74 M 35.76 M
FITB Fifth Third Bancorp 8.0892 49.16 B 0.0493 0.61 11.13 M 90.01 M
ROP Roper Industries 53.9428 47.31 B 0.7017 1.32 612.69 K 33.05 M
EXC Exelon Corp 14.799 47.2 B 0.1887 1.29 8.36 M 123.65 M
COHR Coherent Inc 15.8033 46.19 B 0.146 0.93 169 K 2.67 M
TTWO Take-Two Interactive Software 11.53 43.25 B 0.13 1.14 2.32 M 26.77 M
TER Teradyne Inc 10.3237 41.49 B 0.2945 2.94 5.8 M 59.88 M
PAYX Paychex Inc 17.2765 41.07 B 0.1248 0.73 2.24 M 38.78 M
UAL United Airlines Holdings Inc 22.24 38.46 B 0.46 2.11 8.56 M 190.39 M
BIIB Biogen Inc 49.25 37.46 B 0.90 1.86 3.06 M 150.93 M
VOD Vodafone Grp Plc ADR 8.8533 36.24 B 0.1692 1.95 7.42 M 65.66 M
ODFL Old Dominion Freight Line Inc 5.2154 35.13 B 0.1334 2.62 1.86 M 9.69 M
ERIC Ericsson ADR 6.1892 34.45 B 0.0479 0.78 5.32 M 32.91 M
ESLT Elbit Systems Ltd 38.9926 34 B 0.4061 1.05 18.2 K 709.67 K
FISV Fiserv Inc 11.3978 34 B 0.1101 0.98 6.63 M 75.6 M
STLD Steel Dynamics Inc 10.3141 33.99 B 0.0765 0.75 8.17 M 84.28 M
MCHP Microchip Technology 9.4543 33.74 B 0.0905 0.97 4.04 M 38.18 M
ILMN Illumina Inc 42.2276 32.2 B 0.4669 1.12 1.04 M 43.94 M
WTW Weight Watchers International, Inc 60.938 30.82 B 1.9249 3.26 612 K 37.29 M
RYAAY Ryanair Hlds Plc ADR 8.2673 30.78 B 0.2687 3.36 3.41 M 28.15 M
FLEX Flextronics Intl Ltd 4.9461 29.17 B 0.1963 4.13 9.95 M 49.2 M
CTSH Cognizant Tech Sol 23.0396 28.8 B 0.5513 2.45 10.5 M 241.94 M
ON On Semiconductor 7.35 28.66 B 0.08 1.1 7.5 M 55.15 M
ULTA Ulta Beauty Inc 23.6355 28.18 B 0.3065 1.31 482.5 K 11.4 M
VRSN Verisign Inc 24.2297 28.17 B 0.8471 3.62 8.73 M 211.41 M
BIDU Baidu Inc ADR 76.66 27.15 B 0.68 0.89 14.22 M 1.09 B
DLTR Dollar Tree Inc 20.82 26.81 B 0.1433 0.69 5.64 M 117.44 M
VRSK Verisk Analytics Inc 29.2769 26.81 B 0.429 1.49 667.3 K 19.54 M
ALNY Alnylam Pharmaceuticals 16.09 21.41 B 0.27 1.71 175.4 K 2.82 M
PTC Ptc Inc 16.48 21.31 B 0.44 2.74 2.09 M 34.44 M
SWKS Skyworks Solutions 13.2497 20.61 B 0.1342 1.02 5.26 M 69.7 M
EVRG Evergy Inc 12.0119 20.37 B 0.2148 1.82 781.2 K 9.38 M
WWD Woodward Inc 25.5323 19.99 B 0.403 1.6 294.67 K 7.52 M
SBAC SBA Communications 31.4673 19.84 B 1.0275 3.38 2.5 M 78.8 M
FSLR First Solar Inc 112.96 19.14 B 1.98 1.78 1.91 M 215.94 M
LNT Alliant Energy Corp 9.5519 19.09 B 0.1489 1.58 1.75 M 16.71 M
FFIV F5 Networks Inc 71.96 18.18 B 2.68 3.87 1.97 M 141.56 M
GEN Gen Digital Inc 5.2182 18.18 B 0.1144 2.24 15.38 M 80.25 M
TSEM Tower Semiconductor 21.75 18.03 B 1.20 5.84 51.99 K 1.13 M
NBIX Neurocrine Bioscienc 4.84 17.65 B 0.39 8.76 3.61 M 17.46 M
EXEL Exelixis Inc 5.54 17.25 B 0.44 8.63 2.07 M 11.46 M
PAA Plains All American Pipeline LP 9.7089 17.03 B 0.1296 1.35 900.6 K 8.74 M
LAMR Lamar Advertis A 16.2181 16.51 B 0.1678 1.05 386.8 K 6.27 M
APA Apa Corp 65.5991 15.89 B 0.41 0.63 10.69 M 701 M
ZBRA Zebra Technologies 28.08 15.42 B 0.92 3.39 331.26 K 9.3 M
MKSI Mks Instruments Inc 16.5377 15.28 B 0.1312 0.8 291.2 K 4.82 M
MANH Manhattan Assoc 7.375 15.03 B 0.16 2.22 502.49 K 3.71 M
CHKP Check Point Software 31.37 14.97 B 0.61 1.98 2.91 M 91.15 M
COKE Coca Cola Bot Cons 4.3107 14.1 B 0.0534 1.25 241.57 K 1.04 M
SEIC Sei Investments Company 17.2374 13.07 B 0.1368 0.8 995.32 K 17.16 M
TRMB Trimble Navigation 14.665 12.95 B 0.165 1.14 660.87 K 9.69 M
AKAM Akamai Technologies 43.08 12.46 B 1.81 4.39 6.32 M 272.31 M
LULU Lululemon Athletica 21.85 12.45 B 1.12 5.4 4.17 M 91.13 M
TXRH Texas Roadhouse Inc 11.8929 12.36 B 0.1742 1.49 1.03 M 12.19 M
JKHY Jack Henry & Assoc 19.8311 12.33 B 0.1144 0.58 390.2 K 7.74 M
CSGP Costar Group Inc 4.194 12.18 B 0.056 1.35 1.48 M 6.22 M
COO Cooper Companies 9.4368 11.97 B 0.2064 2.24 2.51 M 23.66 M
FDS FactSet Research Systems Inc 58.2205 11.81 B 0.7893 1.37 427.9 K 24.91 M
SMTC Semtech Corp 17.88 11.69 B 0.31 1.76 858.95 K 15.36 M
HALO Halozyme Therapeutic 7.24 11.54 B 0.09 1.26 404.79 K 2.93 M
TECH Bio-Techne Cp 13.1533 11.43 B 0.0943 0.72 280.02 K 3.68 M
ENSG The Ensign Group IN 4.2611 10.86 B 0.077 1.84 404.83 K 1.73 M
SIRI Sirius XM Holdings 8.0241 10.86 B 0.0794 1 3.28 M 26.33 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
V Visa Inc 16.2499 795.36 B 0.3547 2.23 39.14 M 635.96 M
XOM Exxon Mobil Corporation 36.9629 680.05 B 0.4744 1.3 32.39 M 1.2 B
KO Coca-Cola Company 16.145 419.74 B 0.104 0.65 23.56 M 380.45 M
ORCL Oracle Corporation 18.8561 400.25 B 0.1651 0.88 28.58 M 538.98 M
UNH Unitedhealth Group Inc 23.8871 361.04 B 0.5293 2.27 8.06 M 192.64 M
GE General Electric Company 57.3449 355.62 B 0.3485 0.61 10.82 M 620.27 M
NVS Novartis Ag ADR 23.0492 302.78 B 0.1692 0.74 4.37 M 100.62 M
RTX Raytheon Technologies 29.7601 271.63 B 0.171 0.58 6.22 M 185 M
TM Toyota Motor Corp Ltd 50.5214 250.88 B 0.4655 0.93 721.54 K 36.45 M
C Citigroup Inc 29.0933 205.59 B 0.2938 1.02 71.41 M 2.08 B
APH Amphenol Corp 4.6278 195.84 B 0.0329 0.72 8.69 M 40.2 M
TTE Totalenergies Se ADR 12.6025 193.12 B 0.2359 1.91 5.84 M 73.63 M
ABT Abbott Laboratories 16.2097 189.28 B 0.085 0.53 9.05 M 146.76 M
WFC-PL Wells Fargo & Company 429.9986 188 B 3.4678 0.81 5.71 K 2.45 M
NVO Novo Nordisk A/S ADR 13.0302 181.18 B 0.1943 1.51 275.69 K 3.59 M
NEE Nextera Energy 8.6552 180.35 B 0.0914 1.07 6.01 M 52.02 M
UNP Union Pacific Corp 26.0473 179.48 B 0.2276 0.88 7.91 M 206.07 M
CRM Salesforce.com Inc 23.4556 179.42 B 1.6655 7.64 26.55 M 622.72 M
SCHW The Charles Schwab Corp 13.622 160.45 B 0.2039 1.52 22.61 M 308.06 M
ACN Accenture Plc 27.9949 149.85 B 0.7544 2.77 4.42 M 123.69 M
UL Unilever Plc ADR 18.9054 141.65 B 0.0948 0.5 1.8 M 34.03 M
CB Chubb Ltd 32.0313 141.5 B 0.486 1.54 2.33 M 74.56 M
ETN Eaton Corp 23.5509 140.1 B 0.3287 1.42 3.14 M 74.03 M
MO Altria Group 8.56 128.73 B 0.0873 1.03 14.91 M 127.62 M
IBN Icici Bank Ltd ADR 5.5747 124.73 B 0.0496 0.9 13.24 M 73.79 M
MCK Mckesson Corp 63.0171 124.67 B 0.9106 1.47 2.66 M 167.85 M
SYK Stryker Corp 44.2138 121.36 B 0.2619 0.6 1.76 M 77.85 M
BP BP Plc ADR 16.9235 116.57 B 0.6938 4.27 90.37 M 1.53 B
ENB Enbridge Inc 10.6957 106.78 B 0.236 2.26 1.57 M 16.76 M
VLO Valero Energy Corp 10.3952 101.43 B 0.2113 2.07 11.54 M 119.93 M
CNQ Canadian Natural Resources 9.7454 100.79 B 0.2338 2.46 10.18 M 99.22 M
DUK Duke Energy Corp 24.4878 100.4 B 0.1374 0.56 1.44 M 35.21 M
EQNR Equinor ASA ADR 9.7804 97.82 B 0.1633 1.7 2.04 M 19.94 M
UPS United Parcel Service 36.8412 95.75 B 0.2455 0.67 3.62 M 133.35 M
BN Brookfield Corporation 3.8714 93.89 B 0.03 0.78 3.99 M 15.43 M
EMR Emerson Electric Company 30.8661 93.57 B 0.2546 0.83 2.94 M 90.74 M
TT Trane Technologies Plc 18.9469 93 B 0.3193 1.71 6.25 M 118.47 M
ELV Elevance Health Inc 43.2476 92.79 B 1.652 3.97 6.15 M 265.94 M
KKR KKR & Co. LP 5.7861 92.41 B 0.0573 1 5 K 28.93 K
PWR Quanta Services 20.7543 91.6 B 0.4135 2.03 2.59 M 53.74 M
RCL Royal Caribbean Cruises Ltd 24.889 89.65 B 0.3532 1.44 3.14 M 78.19 M
AMT American Tower Corp 30.7415 88.23 B 0.7454 2.48 3.88 M 119.18 M
JCI Johnson Controls Intl 8.6875 87.6 B 0.1013 1.18 4.39 M 38.11 M
WMB Williams Companies 7.4099 86.16 B 0.2285 3.18 7.8 M 57.78 M
NGG National Grid Transco Plc ADR 15.2607 83.71 B 0.288 1.92 251.17 K 3.83 M
ITW Illinois Tool Works Inc 31.9407 82.05 B 0.2254 0.71 2.82 M 89.92 M
CP Canadian Pacific Railway 9.7019 81.54 B 0.2372 2.51 4.84 M 46.91 M
EOG Eog Resources 39.1937 80.66 B 0.7072 1.84 7.27 M 284.86 M
EPD Enterprise Products Partners LP 6.1665 80.14 B 0.1336 2.21 1.89 M 11.64 M
CI Cigna Corp 31.5171 79.66 B 0.9419 3.08 3.18 M 100.08 M
E Eni S.P.A. ADR 14.4304 79.58 B 0.1893 1.33 767.7 K 11.08 M
CL Colgate-Palmolive Company 27.0341 77.9 B 0.2262 0.84 4.2 M 113.57 M
USB-PH U.S. Bancorp 12.3675 75.99 B 0.089 0.72 26.6 K 329.02 K
RSG Republic Services 21.3593 75.96 B 0.1996 0.94 1.86 M 39.75 M
FDX Fedex Corp 69.3242 75.56 B 0.5448 0.79 2.2 M 152.17 M
SLB Schlumberger N.V. 38.6512 75.22 B 0.2184 0.57 25.27 M 976.89 M
MFC Manulife Financial Corp 8.7847 73.48 B 0.061 0.7 2.42 M 21.22 M
AJG Arthur J. Gallagher & Company 17.2944 72.31 B 0.5688 3.4 778.2 K 13.46 M
DLR Digital Realty Trust 31.6603 69.73 B 0.6784 2.19 5.46 M 172.72 M
GS-PD The Goldman Sachs Group Inc 8.3656 67.36 B 0.0667 0.8 73.68 K 616.37 K
TRP Tc Energy Corp 15.1974 66.99 B 0.2565 1.72 392 K 5.96 M
CAH Cardinal Health 23.7911 64.25 B 0.4664 2 3.56 M 84.78 M
CMI Cummins Inc 48.4106 63.77 B 0.5216 1.09 3.43 M 165.94 M
EW Edwards Lifesciences Corp 8.9667 60.84 B 0.095 1.07 6 M 53.79 M
DAL Delta Air Lines Inc 12.3062 60.08 B 0.1637 1.35 10.46 M 128.73 M
D Dominion Resources 20.8593 59.86 B 0.2234 1.08 3.34 M 69.58 M
CTA-PB E. I. du Pont de Nemours and Company 39.9144 59.55 B 0.2274 0.57 2.62 K 104.54 K
OXY Occidental Petroleum Corp 50.5806 57.22 B 0.6527 1.31 7.09 M 358.47 M
NKE Nike Inc 15.7867 56.92 B 0.1929 1.24 11.36 M 179.29 M
OKE Oneok Inc 9.4244 55.59 B 0.1103 1.18 1.4 M 13.16 M
AME Amtek Inc 16.7963 54.97 B 0.1562 0.94 1.14 M 19.07 M
HUM Humana Inc 42.109 53.59 B 0.6985 1.69 1.39 M 58.43 M
CVE Cenovus Energy Inc 19.3305 51.35 B 0.2387 1.25 908.6 K 17.56 M
SRE Sempra 13.9422 51.15 B 0.0878 0.63 2.36 M 32.84 M
WAB Wabtec Corp 20.5232 51.04 B 0.4796 2.39 566.91 K 11.63 M
TEVA Teva Pharmaceutical Industries Ltd ADR 45.0512 50.45 B 0.403 0.9 8.51 M 383.33 M
A Agilent Technologies 20.5063 49.89 B 0.114 0.56 3.77 M 77.33 M
INFY Infosys Ltd ADR 4.2314 49.82 B 0.023 0.55 12.81 M 54.19 M
DVN Devon Energy Corp 42.3911 49.44 B 0.8556 2.06 7.43 M 314.98 M
F Ford Motor Company 6.0863 48.92 B 0.056 0.93 79.57 M 484.28 M
WCN Waste Connections Inc 11.804 48.11 B 0.1137 0.97 861.08 K 10.16 M
FNV Franco Nev Corp 25.0444 47.97 B 0.2402 0.97 16.4 K 410.73 K
STT State Street Corp 26.4866 47.39 B 0.3607 1.38 5.73 M 151.8 M
WAT Waters Corp 70.50 46.24 B 0.91 1.31 838.06 K 59.08 M
ROK Rockwell Automation Inc 39.7626 45.2 B 0.472 1.2 991.89 K 39.44 M
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 30.9855 45.15 B 0.3031 0.99 856.5 K 26.54 M
ED Consolidated Edison Company of New York 23.3925 44.08 B 0.1475 0.63 1.74 M 40.75 M
HMC Honda Motor Company ADR 17.1743 43.28 B 0.3236 1.92 485.5 K 8.34 M
YUM Yum! Brands 25.4755 43.1 B 0.3099 1.23 5.46 M 139.06 M
WDS Woodside Energy Group Ltd 19.8537 42.37 B 0.5983 3.11 7.25 K 143.88 K
PRU Prudential Financial Inc 31.8271 42.2 B 0.1932 0.61 3.34 M 106.4 M
CIEN Ciena Corp 15.37 41.98 B 0.08 0.52 5.39 M 82.87 M
LYV Live Nation Entertainment 11.99 41.97 B 0.16 1.35 1.98 M 23.8 M
FIX Comfort Systems USA 8.9592 40.88 B 0.0687 0.77 310.23 K 2.78 M
EL Estee Lauder Companies 24.4246 40.7 B 0.3366 1.4 3.63 M 88.69 M
KB KB Financial Group Inc ADR 26.3811 39.84 B 1.7695 7.19 702.03 K 18.52 M
SKYD Skydance Corporation 10.9967 39.83 B 0.0969 0.89 10.22 M 112.35 M
CBRE CBRE Group Inc 16.00 38.79 B 0.23 1.46 4.45 M 71.12 M
CCI Crown Castle International Corp 23.0518 37.89 B 0.5009 2.22 2.74 M 63.27 M
MLM Martin Marietta Materials 79.987 37.28 B 0.9095 1.15 587.4 K 46.98 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MARI Marimaca Copper Corp 10.00 2.00 25 16.17 K 161.72 K
CRRX Carerx Corp 13.1852 2.1648 19.64 70 922.96
CSCI Cosciens Biopharma Inc 112800.00 16800.00 17.5 5 564 K
PGIC Premium Global Income Split Corp 37.4815 4.2546 12.8 875 32.8 K
ENGH Enghouse Systems Ltd 3.3133 0.2521 8.24 33.8 K 111.99 K
NOA North American Construction Group Ltd 8.8065 0.6635 8.15 10.6 K 93.35 K
QEC Questerre Energy Corp 3.0948 0.2321 8.11 928.22 K 2.87 M
BIR Birchcliff Energy Ltd 6.4461 0.3985 6.59 849.4 K 5.48 M
ELR Eastern Platinum Ltd 12.50 0.70 5.93 8.93 M 111.63 M
LUG Lundin Gold Inc 3.2337 0.1702 5.56 19.9 K 64.35 K
SNDY Sunday Lake Gold Corp. 3.80 0.20 5.56 6.03 K 22.89 K
LGO Largo Resources Ltd 19.00 1.00 5.56 5.25 K 99.79 K
IFP Interfor Corp 5.1179 0.2536 5.21 22.4 K 114.64 K
BOS Airboss America J 3.673 0.1779 5.09 817.79 K 3 M
ELEF Silver Elephant Mining Corp 20.5063 0.9923 5.09 1.81 K 37.03 K
ATH Athabasca Oil Corp 11.02 0.51 4.85 4.51 M 49.74 M
AAV Advantage Oil & Gas Ltd 6.83 0.31 4.75 1.33 M 9.11 M
SGY Surge Energy Inc 26.3282 1.0935 4.33 12.89 K 339.48 K
TAL Petrotal Corp 144.0903 5.7349 4.15 3.79 K 545.96 K
PHX Phx Energy Services Corp 3.5645 0.1371 4 82.46 K 293.93 K
CAS Cascades Inc 4.302 0.1616 3.9 284.06 K 1.22 M
TPX-A Molson Coors Canada Inc 31.6094 1.122 3.68 174 5.5 K
TGO Terago Inc 5.80 0.20 3.57 8.2 K 47.56 K
TCW Trican Well 7.7118 0.2478 3.32 651.71 K 5.03 M
OVV Ovintiv Inc 118.1022 3.5153 3.07 761.49 K 89.93 M
CNQ Canadian Natural Resources Ltd. 10.5844 0.3028 2.95 7.88 M 83.45 M
ELVA Electrovaya Inc 17.75 0.50 2.9 26.46 K 469.67 K
ACX Act Energy Technologies Ltd 3.1095 0.0872 2.89 84.09 K 261.49 K
EDV Endeavour Mining Corp 20.8421 0.5744 2.83 36.89 K 768.87 K
RUS Russel Metals 7.8245 0.2126 2.79 517.4 K 4.05 M
GIL Gildan Activewear Inc 12.8315 0.3465 2.78 1.04 M 13.34 M
WPK Winpak Ltd 7.1546 0.18 2.58 1.41 K 10.07 K
EQB EQB Inc 8.4004 0.2101 2.57 1.6 K 13.44 K
STC Sangoma Technologies Corp 5.60 0.14 2.56 529 2.96 K
CJT Cargojet Inc 4.0517 0.0996 2.52 14.9 K 60.37 K
CP Canadian Pacific Kansas City Ltd 10.0887 0.2471 2.51 4.42 M 44.61 M
TPX-B Molson Coors Canada Inc 29.4849 0.7084 2.46 3.11 K 91.82 K
ENB Enbridge Inc 11.0001 0.2511 2.34 1.1 M 12.13 M
GDC Genesis Land J 3.2661 0.0743 2.33 38.18 K 124.69 K
POW-PB Power Corporation of Canada Pref B 8.8864 0.2021 2.33 6.13 K 54.51 K
VLE Valeura Energy Inc 4.40 0.10 2.33 36.27 K 159.59 K
FRU Freehold Royalties Ltd 5.58 0.1254 2.3 102.33 K 571.02 K
VNP 5N Plus Inc 4.95 0.11 2.27 31.6 K 156.42 K
KMP-UN Killam Apartment Real Estate Investment Trust 4.1316 0.0877 2.17 214.11 K 884.61 K
GTE Gran Tierra Energy Inc 56.60 1.20 2.17 50.51 K 2.86 M
ENB-PA Enbridge Inc Pref A 9.6298 0.1983 2.1 2.6 K 25.04 K
QBR-A Quebecor Inc 6.9174 0.1403 2.07 200 1.38 K
BBD-PC Bombardier Inc Pref C 5.6291 0.1135 2.06 9.76 K 54.92 K
LNR Linamar Corp 16.6699 0.3264 2 171.31 K 2.86 M
TXP Touchstone Exploration Inc 48.6852 0.9485 1.99 268.32 K 13.06 M
BDT Bird Construction Inc 4.5825 0.0842 1.87 131.1 K 600.77 K
TRP TC Energy Corp 15.0086 0.2604 1.77 1.13 M 16.94 M
CGX Cineplex Inc 12.7591 0.2186 1.74 77.06 K 983.28 K
FTT Finning Intl 11.5576 0.195 1.72 195.84 K 2.26 M
FFN-PA North American Financial 15 Split Corp 3.6237 0.06 1.68 5.62 K 20.37 K
GIB-A CGI Inc 16.2219 0.2676 1.68 1.16 M 18.89 M
PIF Polaris Infrastructure Inc 2342.1409 38.3958 1.67 181 423.93 K
AP-UN Allied Properties Real Estate Investment Trust 8.3343 0.1361 1.66 52.8 K 440.05 K
BCE-PI BCE Inc Pref AI 9.2088 0.1478 1.63 2.34 K 21.58 K
BCE-PH Bce Inc Pref H 9.0638 0.1453 1.63 2.9 K 26.29 K
CCL-B CCL Industries Inc 4.537 0.0718 1.61 291.4 K 1.32 M
PWF-PF Power Financial 5.25 Sr E Prf 8.6318 0.135 1.59 6.3 K 54.38 K
CVE Cenovus Energy Inc 20.122 0.3065 1.55 2.4 M 48.25 M
ESM Euro Sun Mining Inc 5.9941 0.0908 1.54 6.66 K 39.93 K
BEI-UN Boardwalk Real Estate Investment Trust 23.2116 0.3478 1.52 54.19 K 1.26 M
LB Laurentian Bank 19.2387 0.2807 1.48 38.72 K 744.94 K
OBE Obsidian Energy Ltd 146.16 2.10 1.46 1.3 M 189.63 M
MG Magna International Inc 10.9434 0.1561 1.45 6.32 M 69.15 M
TRZ Transat At Inc 10.53 0.15 1.45 55.92 K 588.87 K
HWX Headwater Exploration Inc 4.0529 0.0571 1.43 142.2 K 576.32 K
SII Sprott Inc 20.4714 0.2851 1.41 3.41 K 69.81 K
RBN-UN Blue Ribbon Income Fund 3.1725 0.0439 1.4 20.4 K 64.72 K
VET Vermilion Energy Inc 16.0563 0.2142 1.35 173.7 K 2.79 M
BN Brookfield Corporation 4.5496 0.0605 1.35 2.39 M 10.86 M
BRE Bridgemarq Real Estate Services Inc 3.049 0.0402 1.34 2.3 K 7.01 K
VLN Velan Inc Sv 11.5505 0.1464 1.28 300 3.47 K
PSI Pason Systems Inc 5.9976 0.0757 1.28 126.93 K 761.26 K
PWF-PE Power Financial Corp Pref E 8.9256 0.1125 1.28 2.6 K 23.21 K
DPM Dundee Precious Metals Inc 3.5591 0.0439 1.25 195.94 K 697.39 K
BBD-B Bombardier Inc Series B 109.3838 1.3422 1.24 452.06 K 49.45 M
PWF-PL Power Financial 5.1 Sr L Prf 8.4595 0.1031 1.23 3.65 K 30.91 K
T Telus Corp 4.6075 0.0553 1.21 2.62 M 12.06 M
GWO-PG Great West Lifeco Inc Pref G 8.8404 0.105 1.2 14.62 K 129.29 K
POW-PA Power Corporation of Canada Pref A 9.0729 0.1074 1.2 22.14 K 200.87 K
SLF-PD Sun Life Financial Sr 4 Prf 7.8724 0.0926 1.19 16.01 K 126.04 K
FM First Quantum Minerals Ltd 10.6293 0.1241 1.18 3.16 M 33.61 M
KEY Keyera Corp 5.037 0.0586 1.18 214.87 K 1.08 M
BCE-PF BCE Inc Pref AF 8.7766 0.1016 1.17 400 3.51 K
RCI-B Rogers Communications Inc 20.6898 0.2336 1.14 964.64 K 19.96 M
RBA Rb Global Inc 15.1685 0.1707 1.14 25.4 K 385.28 K
SLF-PC Sun Life Financial Sr 3 Prf 7.9109 0.0882 1.13 18.34 K 145.13 K
DSG Descartes Sys 6.49 0.07 1.09 33.26 K 215.86 K
CAE Cae Inc 8.039 0.0845 1.06 298.11 K 2.4 M
BPO-PN Brookfield Offi Pro Cl Aaa N Prf 8.4868 0.0866 1.03 12.64 K 107.29 K
TFII Tfi International Inc 6.8364 0.0694 1.03 106.27 K 726.53 K
PDV-PA Prime Dividend Corp Pref A 4.185 0.041 0.99 100 418.5
BHC Bausch Health Companies Inc 14.8613 0.1436 0.98 328.47 K 4.88 M
CHE-UN Chemtrade Logistics Income Fund 3.3213 0.032 0.97 87.79 K 291.57 K
MFI Maple Leaf Foods 5.7361 0.0536 0.94 49.22 K 282.34 K
PWF-PK Power Finl 4.95 Sr K Prf 8.2489 0.0746 0.91 2.93 K 24.15 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 3.0712 254.3 B 0.1325 4.51 200 614.24
BYDDY BYD Company Limited 83.05 79.59 B 1.15 1.4 15 K 1.25 M
BRDCY Bridgestone Corporation 4.8031 31.99 B 0.0886 1.88 2.98 K 14.29 K
LNWO Light & Wonder, Inc. 10.73 6.21 B 0.42 4.07 1.37 M 14.74 M
GAMI GAMCO Investors Inc 15.3792 536.94 M 0.1565 1.03 83.75 K 1.29 M
NTPIF Nam Tai Property Inc. 4.45 262.33 M 0.03 0.68 42.25 K 188.03 K
HSTC HST Global Inc 3.75 209.33 M 1.05 38.89 24.72 K 92.7 K
LCU Lion Copper Corp. Common Shares 41.58 70.69 M 10.53 33.91 18.3 K 760.91 K
MSCH MainStreetChamber Holdings Inc. 4.50 48.5 M 0.3125 7.46 916 4.12 K
ORBT Orbit International Corporation 3.33 8.53 M 0.1159 3.61 1.26 K 4.19 K
CUBT Curative Biotechnology Inc 6.75 7.56 M 0.75 12.5 263 1.78 K
HEWA Healthwarehouse.Com 3.60 5.15 M 0.40 12.5 4.1 K 14.75 K
MRNJ Metatron Inc 9749.9922 1.52 M 390.00 4.17 2 19.5 K
SEII Sharing Economy International Inc 8680.00 645.17 K 180.00 2.12 13 112.84 K
MWWC Marketing Worldwide Corp 630.00 572.89 K 30.00 5 1 630
KALY Kali Inc 40.50 101.82 K 3.00 8 200 8.1 K
VALV Shengkai Innovations Inc 17.38 42.98 K 0.20 1.16 2.79 K 48.54 K
GRLF Green Leaf Innovations Inc 4.75 41.07 K 0.75 18.75 2.92 M 13.87 M
XDSL mPhase Technologies Inc 65.00 16.8 K 5.00 8.33 605 39.33 K
CDVIQ Cal Dive International Inc 5.18 9.86 K 0.14 2.78 1.2 M 6.24 M
CBRI CMTSU Liquidation Inc 3.01 8.16 K 0.10 3.44 314.55 K 946.78 K
CGIP Celadon Group Inc 13.8874 5.66 K 0.7538 5.74 193.96 K 2.69 M
STTO SITO Mobile Ltd. 9.50 5.13 K 0.30 3.26 3.44 K 32.63 K
CBKCQ Christopher & Banks Corporation 8.3493 3.86 K 0.2996 3.72 127.72 K 1.07 M
CYRNQ CYRNQ 69.60 799 0.40 0.58 404 28.12 K
DOMR Dominion Resources Black Warrior Trust 7.655 785 0.1225 1.63 21.02 K 160.9 K
PRXIQ Premier Exhibitions Inc 13.00 491 0.20 1.56 2.09 K 27.21 K
CALIQ China Auto Logistics Inc. 20.04 484 0.18 0.91 432 8.66 K
YVRLF Liquid Media Group Ltd. 50.00 482 0.80 1.63 1.27 K 63.5 K
SYNE Synthesis Energy Systems Inc 76.16 157 1.92 2.59 1.98 K 150.42 K
PARD Poniard Pharmaceuticals Inc 42.80 149 0.40 0.94 9.13 K 390.98 K
PEHD Perigee Holdings Inc. 488.00 130 8.00 1.67 79 38.55 K
COWI CoroWare Inc 560.00 80.00 16.67 3 1.68 K
HMNY Helios and Matheson Analytics Inc 712.3153 77.816 12.26 14 9.97 K
ANDI Andiamo Corporation 66.50 7.00 11.76 411 27.33 K
NKRSF Niko Resources Ltd 105.2224 4.9772 4.97 1.07 K 113.01 K
HOKUQ Hoku Corporation 3.23 0.10 3.19 58.06 K 187.54 K
TOPZ Topaz Resources Inc 34.3333 0.5166 1.53 3.41 K 117.21 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 180.00 6.48 M 10.00 5.88 31 5.58 K
JZR Jazz Resources Inc 3.20 1.12 53.85 75 240
MBO Mobio Technologies Inc 3.60 0.80 28.57 1.71 K 6.14 K
AUQ AuQ Gold Mining Inc 6.40 1.20 23.08 158 1.01 K
CDA Canuc Resources Corporation 27.00 5.00 22.73 1.3 K 35.07 K
BVA Bravada Gold Corporation 16.00 2.80 21.21 2.71 K 43.42 K
SC-H Serrano Resources Ltd 8.75 1.25 16.67 1.28 K 11.2 K
RPX Red Pine Exploration Inc 3.50 0.50 16.67 2.24 K 7.84 K
IMR iMetal Resources Inc 175.00 25.00 16.67 41 7.17 K
CBI Colibri Resource Corporation 5.25 0.75 16.67 17 89.25
WPG West Point Gold Corp. 11.50 1.50 15 4.08 K 46.92 K
EON EON Lithium Corp. 39.00 4.00 11.43 39 1.52 K
PEX Pacific Ridge Exploration Ltd 8.00 0.75 10.34 11.32 K 90.6 K
IDL Imaging Dynamics Company Ltd 22.9167 2.0834 10 131 3 K
HAY Hayasa Metals Inc. 21.60 1.80 9.09 278 6 K
CMIL Capella Minerals Limited 12.60 1.05 9.09 1.21 K 15.21 K
VDO-H Nevado Resources Corporation 4.80 0.40 9.09 2.08 K 9.96 K
QGR Q-Gold Resources Ltd 16.64 1.28 8.33 496 8.25 K
SIEN Sienna Resources Inc. 15.00 1.00 7.14 4.41 M 66.2 M
MYID Killi Ltd 142.857 8.9285 6.67 23 K 3.29 M
BRON Bronco Resources Corp. 6.60 0.40 6.45 1.34 K 8.86 K
BSK Blue Sky Uranium Corp 33.00 2.00 6.45 472 15.58 K
JDN Jayden Resources Inc 5.10 0.30 6.25 5.31 K 27.08 K
PKT Parkit Enterprise Inc 3.50 0.20 6.06 14.41 K 50.44 K
GORO Goldgroup Mining Inc. 28.00 1.60 6.06 1.57 K 44.04 K
PWM Power Metals Corp 5.34 0.24 4.71 1.27 K 6.77 K
VLC Velocity Minerals Ltd 4.60 0.20 4.55 337 1.55 K
GBU Gabriel Resources Ltd 44.50 1.90 4.46 931.08 K 41.43 M
GCOM Green Shift Commodities Ltd. 4.80 0.20 4.35 6.23 K 29.9 K
CTA Centaurus Energy Inc 120.00 5.00 4.35 770 92.4 K
DLTA Delta Resources Limited 7.20 0.30 4.35 22.7 K 163.44 K
SLG PetroTal Corp 26.701 1.0627 4.14 378.9 K 10.12 M
KIP Kiplin Metals Inc 210.60 8.10 4 5 K 1.05 M
TIP-H Tyner Resources Ltd 5.20 0.20 4 4.12 K 21.42 K
EMR Emgold Mining Corporation 14.00 0.50 3.7 12.4 K 173.6 K
MXL-H MX Gold Corp 3.30 0.10 3.12 250 825
VVTM VVT Med Inc. 771.028 23.3644 3.12 14 10.79 K
BQE BQE Water Inc 74.00 2.00 2.78 36.93 K 2.73 M
CAMB Cambria Gold Mines Inc. 42.50 1.00 2.41 5.36 K 227.72 K
WINS Winshear Gold Corp 17.0202 0.37 2.22 751 12.78 K
BKM Pacific Booker Minerals Inc 6.99 0.14 2.04 2.19 K 15.31 K
© 2026 - CastFwd Corp.