Gainer Valuations for 9 June 2010 from 00:00:00 until 23:59:59

Gainer Valuations for 9 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 5.4174 29.91 B 0.0697 1.3 155.25 K 841.05 K
TGB Taseko Mines Ltd 4.91 2.64 B 0.06 1.24 2.29 M 11.22 M
NOG Northern Oil and Gas 109.1179 2.59 B 1.1332 1.05 66.71 K 7.28 M
UUUU Energy Fuels Inc 8.00 1.84 B 0.675 9.22 20 160
JOB General Employment Enterprises 3.796 725.05 M 0.696 22.45 860 3.26 K
BHB Bar Harbor Bankshares 6.8002 696.29 M 0.0995 1.48 5.17 K 35.19 K
NAK Northern Dynasty Minerals 6.87 353.85 M 0.15 2.23 256.1 K 1.76 M
LCTX Lineage Cell Therapeutics Inc 5.02 280.73 M 0.0858 1.74 68.35 K 343.11 K
FRD Friedman Industries Inc 3.6114 276.32 M 0.0271 0.76 5.8 K 20.95 K
ACU Acme United Corp 8.5748 269.13 M 0.3963 4.85 15.2 K 130.34 K
BKTI Bk Technologies Inc 10.4048 261.75 M 0.279 2.76 3.04 K 31.59 K
ELLO Ellomay Capital Ltd 5.644 252.16 M 0.2919 5.45 400 2.26 K
CMT Core Molding Technologies Inc 5.0444 187.87 M 0.0396 0.79 1.9 K 9.58 K
INTT Intest Corp 3.3069 185.85 M 0.058 1.79 58.28 K 192.72 K
NEN New England Realty Associates 12.8993 159.52 M 0.1052 0.82 900 11.61 K
USBC USBC, Inc. 1500.00 151.77 M 540.00 56.25 10 15 K
SIF Sifco Industries 10.4628 133.8 M 0.1334 1.29 8.5 K 88.93 K
LODE Comstock Mining Inc 367.50 127.01 M 17.50 5 162 59.53 K
BDL Flanigan's Enterprises 6.0398 121.75 M 0.1276 2.16 3.4 K 20.54 K
OPHC Optimumbank Hlds 108.80 114.56 M 10.24 10.39 4 435.2
GLU Gabelli Global Utility 6.1876 113.36 M 0.0624 1.02 20.5 K 126.85 K
EP Empire Petroleum Corp 7.4498 102.34 M 2.7937 60 917 6.83 K
CATX Perspective Therapeutics Inc 12.20 94.2 M 0.40 3.39 7.07 K 86.25 K
STXS Stereotaxis Inc 33.2209 90.18 M 0.5631 1.72 21.8 K 724.05 K
CVU CPI Aerostructures 8.7699 61.35 M 0.1099 1.27 11.7 K 102.61 K
IBIO Ibio Inc 5600.00 52.9 M 100.00 1.82 2 11.2 K
FSP Franklin Street Properties 5.0526 43.73 M 0.1532 3.13 399.6 K 2.02 M
COHN Cohen & CO Inc 13.191 35.52 M 0.4365 3.42 1.07 K 14.18 K
AGIG AGIG 1383.7379 35.41 M 40.7345 3.03 1.02 K 1.41 M
CVM Cel-Sci Corp 3600.00 23.04 M 75.00 2.13 55 198 K
MXC Mexco Energy Corp 7.811 22.1 M 0.4458 6.05 7.7 K 60.14 K
REED Reed's, Inc. 576.2869 21.11 M 40.3134 7.52 87 50.14 K
ACCS Access Newswire Inc 3.0427 12.8 M 1.1187 58.14 1.5 K 4.56 K
CVR Chicago Rivet & Machine Company 10.0158 9.24 M 0.144 1.46 1.9 K 19.03 K
PLAG Planet Green Holdings Corp 677.50 5.33 M 22.50 3.44 293 198.51 K
OPTT Ocean Power Tech Inc 1020.00 5.15 M 14.00 1.39 29.37 K 29.96 M
MPU Mega Matrix Corp 3.6304 4.31 M 0.0198 0.55 17 K 61.72 K
GBR New Concept Energy Inc 3.67 4.21 M 0.37 11.21 1.9 K 6.97 K
AUMN Golden Minerals Company 199.75 3.73 M 7.25 3.77 322 64.32 K
ITP IT Tech Packaging Inc 81.0798 978.9 K 1.0704 1.34 6.35 K 514.53 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 74.38 605.06 B 2.39 3.32 436.98 K 32.5 M
CL Crude Oil 74.38 2.39 3.32 436.98 K 32.5 M
BZ Brent Crude 74.27 1.97 2.72 142.45 K 10.58 M
KC Coffee 134.45 0.90 0.67 16.29 K 2.19 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
COST Costco Wholesale 40.9455 481.95 B 0.5278 1.31 4.93 M 201.73 M
AZN Astrazeneca Plc ADR 21.7653 287.66 B 0.1327 0.61 1.62 M 35.17 M
STX Seagate Technology 7.488 126.65 B 0.0413 0.55 18.94 M 141.86 M
SBUX Starbucks Corporation 10.5211 125.29 B 0.184 1.78 23.72 M 249.57 M
MAR Marriot International 26.2661 110.52 B 0.2989 1.15 6.34 M 166.57 M
EQIX Equinix Inc 61.4215 105.73 B 1.6409 2.74 2.23 M 136.8 M
MNST Monster Beverage Cp 3.20 88.94 B 0.0367 1.16 10.9 M 34.88 M
MDLZ Mondelez Intl Inc 19.7476 84.43 B 0.1641 0.84 11.47 M 226.41 M
ROST Ross Stores Inc 11.8799 77.39 B 0.2136 1.83 13.64 M 162.01 M
MELI MercadoLibre Inc 51.5119 76.65 B 1.4632 2.92 751.97 K 38.74 M
MPWR Monolithic Power Sys 15.3368 72.11 B 0.3332 2.22 733.7 K 11.25 M
IDXX Idexx Laboratories 31.09 55.35 B 0.445 1.45 512.53 K 15.93 M
ADSK Autodesk Inc 26.44 54.34 B 0.14 0.53 5.9 M 156.04 M
MSTR Strategy 7.273 51.79 B 0.047 0.65 1.6 M 11.62 M
TRI Thomson Reuters Corporation Common Shares 22.2495 47.17 B 0.15 0.68 689.6 K 15.34 M
UAL United Airlines Holdings Inc 21.34 38.46 B 0.51 2.45 9.07 M 193.53 M
VOD Vodafone Grp Plc ADR 8.6017 36.24 B 0.0781 0.92 5.23 M 44.95 M
ODFL Old Dominion Freight Line Inc 4.8084 35.13 B 0.1858 4.02 4.37 M 21.02 M
ERIC Ericsson ADR 6.0575 34.45 B 0.1137 1.91 9.29 M 56.24 M
ILMN Illumina Inc 41.5078 32.2 B 0.5156 1.26 2.46 M 101.99 M
RYAAY Ryanair Hlds Plc ADR 8.4259 30.78 B 0.0583 0.7 4.3 M 36.25 M
FLEX Flextronics Intl Ltd 4.7061 29.17 B 0.1091 2.37 13.7 M 64.48 M
ULTA Ulta Beauty Inc 21.6577 28.18 B 0.4747 2.24 930.3 K 20.15 M
VRSN Verisign Inc 23.4497 28.17 B 0.3439 1.49 5.83 M 136.73 M
DLTR Dollar Tree Inc 20.47 26.81 B 0.1633 0.8 3.48 M 71.14 M
UTHR United Therapeutic 51.50 25.37 B 0.29 0.57 479.11 K 24.67 M
VTRS Viatris Inc 14.5563 24.19 B 0.1053 0.73 9.72 M 141.48 M
HST Host Marriott Financial Trust 8.159 17.91 B 0.1335 1.66 17.84 M 145.59 M
NBIX Neurocrine Bioscienc 4.20 17.65 B 0.12 2.94 894.92 K 3.76 M
HAS Hasbro Inc 23.0944 17.35 B 0.1983 0.87 1.67 M 38.66 M
LAMR Lamar Advertis A 15.1048 16.51 B 0.2293 1.54 1.01 M 15.19 M
NWS News Cp Cl B 13.0111 16.1 B 0.1142 0.89 2.08 M 27.03 M
HTHT Huazhu Group Ltd ADR 3.0125 15.72 B 0.0385 1.29 67.99 K 204.83 K
ZBRA Zebra Technologies 26.39 15.42 B 0.30 1.15 364.13 K 9.61 M
MANH Manhattan Assoc 6.94 15.03 B 0.0625 0.91 426.01 K 2.96 M
ICLR Icon Plc 26.84 14.96 B 0.51 1.94 170.44 K 4.57 M
TRMB Trimble Navigation 14.125 12.95 B 0.425 3.1 2.33 M 32.84 M
AKAM Akamai Technologies 41.82 12.46 B 1.30 3.21 6.13 M 256.33 M
TXRH Texas Roadhouse Inc 11.0378 12.36 B 0.095 0.87 658.95 K 7.27 M
COO Cooper Companies 8.9495 11.97 B 0.0746 0.84 2.36 M 21.1 M
SMTC Semtech Corp 17.01 11.69 B 0.24 1.43 1.4 M 23.86 M
RGEN Repligen Cp 3.27 11.03 B 0.055 1.71 53.25 K 174.12 K
SIRI Sirius XM Holdings 7.6269 10.86 B 0.0795 1.05 3.39 M 25.83 M
NVMI Nova Ltd 4.18 10.83 B 0.29 7.46 68.5 K 286.34 K
DPZ Domino's Pizza Inc Common Stock 9.7351 10.81 B 0.1191 1.24 932.6 K 9.08 M
PODD Insulet Corp 13.94 10.41 B 0.32 2.35 244.49 K 3.41 M
MDGL Madrigal Pharmaceuticals Inc 101.15 10.06 B 0.70 0.7 4.67 K 472.78 K
DRS Leonardo DRS, Inc. Common Stock 4.2297 9.77 B 0.0791 1.91 700 2.96 K
ZION Zions Bancorp 16.7979 9.71 B 0.199 1.2 9.79 M 164.5 M
BRKR Bruker Corp 11.7545 9.51 B 0.278 2.42 1.29 M 15.19 M
SAIA Saia Inc 9.3467 9.06 B 0.1267 1.37 219.38 K 2.05 M
SANM Sanmina Corp 13.37 8.54 B 0.11 0.83 1.08 M 14.39 M
VIAV Viavi Solutions 5.8502 8.12 B 0.0341 0.59 7.93 M 46.37 M
VICR Vicor Cp 10.8636 7.76 B 0.1161 1.08 94.19 K 1.02 M
POOL Pool Corp 18.5842 7.71 B 0.2666 1.46 697 K 12.95 M
IESC Ies Holdings 4.44 7.52 B 0.08 1.83 21.05 K 93.44 K
CROX Crocs Inc 9.83 7.32 B 0.30 3.15 3.29 M 32.36 M
AVT Avnet Inc 19.7294 7.14 B 0.1453 0.74 1.68 M 33.06 M
CHDN Churchill Downs IN 4.7382 6.9 B 0.0643 1.38 307.65 K 1.46 M
CVLT Commvault Systems 21.37 6.82 B 0.35 1.67 509.44 K 10.89 M
PPC Pilgrim's Pride 4.5527 6.72 B 0.3009 7.08 556.77 K 2.53 M
LGND Ligand Pharm 5.331 6.34 B 0.0343 0.65 97.62 K 520.43 K
AAON Aaon Inc 4.0655 6.29 B 0.0647 1.62 304.87 K 1.24 M
ACIW Aci Worldwide Inc 6.1033 6.24 B 0.1266 2.12 389.56 K 2.38 M
CRUS Cirrus Logic Inc 13.36 6.07 B 0.32 2.45 3.57 M 47.68 M
CAKE Cheesecake Fact 18.6605 5.47 B 0.2768 1.51 1.67 M 31.13 M
MXL Maxlinear Inc 14.00 5.44 B 0.31 2.26 140.44 K 1.97 M
MEOH Methanex Cp 14.3551 5.34 B 0.0848 0.59 242.6 K 3.48 M
MMSI Merit Medical Sys 11.944 5.28 B 0.408 3.54 222.47 K 2.66 M
VEON Veon Ltd ADR 208.8613 5.26 B 2.2072 1.07 64.75 K 13.52 M
NWE Northwestern Corp 13.4585 5.23 B 0.1407 1.06 438.4 K 5.9 M
PSMT Pricesmart Inc 20.2998 5.15 B 0.5685 2.88 78.65 K 1.6 M
PEGA Pegasystems Inc 6.8563 5.14 B 0.3549 5.46 1.79 M 12.29 M
GGAL Grupo Fin Galicia ADR 4.18 5.06 B 0.1467 3.64 110.6 K 462.31 K
LKQ LKQ Corp 7.9479 5.05 B 0.0711 0.9 614.99 K 4.89 M
IRDM Iridium Comm Inc 8.1079 5.01 B 0.1034 1.29 347.2 K 2.82 M
LIVN Livanova Plc OR Sh 22.28 5.01 B 0.40 1.83 377.93 K 8.42 M
NSIT Insight Enterpr 13.48 4.97 B 0.11 0.82 206.93 K 2.79 M
OPCH Option Care Health Inc 26.20 4.75 B 0.16 0.61 135.69 K 3.55 M
NOVT Novanta Inc 8.19 4.66 B 0.12 1.49 63.16 K 517.29 K
CAR Avis Budget Group 9.7291 4.5 B 0.2185 2.3 6.11 M 59.48 M
UCB United Community Banks, Inc. 14.9057 4.48 B 0.2317 1.58 486.43 K 7.25 M
UFPI Universal Forest Prd 9.1799 4.37 B 0.1314 1.45 898.5 K 8.25 M
MYRG MYR Group Inc 15.93 4.37 B 0.81 5.36 74.2 K 1.18 M
FELE Franklin Electric Company 11.9121 4.37 B 0.2583 2.22 382.73 K 4.56 M
ITRI Itron Inc 64.12 4.32 B 1.15 1.83 460.21 K 29.51 M
IPAR Inter Parfums Inc 10.739 4.27 B 0.1836 1.74 109.55 K 1.18 M
EXPO Exponent Inc 6.2241 4.1 B 0.1092 1.79 107.6 K 669.71 K
OLED Universal Display 16.8747 4.08 B 1.1777 7.5 615.28 K 10.38 M
KLIC Kulicke and Soffa 5.7304 3.83 B 0.2695 4.94 2.24 M 12.85 M
IEP Icahn Enterprises 6.321 3.79 B 0.0502 0.8 21.9 K 138.45 K
COLM Columbia Sportswear 19.3318 3.7 B 0.1738 0.91 272.8 K 5.27 M
AGYS Agilysys Inc 6.55 3.48 B 0.33 5.31 184.39 K 1.21 M
FIZZ Natl Beverage Cp 3.2527 3.44 B 0.0333 1.03 71.07 K 231.17 K
BELFB BEL Fuse Inc Cl B 13.5452 3.33 B 0.1704 1.27 28.6 K 387.39 K
GBDC Golub Capital Bdc 3.5888 3.31 B 0.0517 1.46 18.58 K 66.69 K
ARLP Alliance Resource Pt 5.8199 3.25 B 0.0548 0.95 125.74 K 731.78 K
SLM SLM Corp 3.1459 3.18 B 0.0629 2.04 17.68 M 55.61 M
CLMT Calumet Specialty Pr 9.9783 3.15 B 0.0585 0.59 50.63 K 505.2 K
CECO CECO Environmental Corp. 3.9977 3.13 B 0.0869 2.22 38.6 K 154.31 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 6.3517 2.14 T 0.0332 0.53 16.64 M 105.67 M
V Visa Inc 16.4641 795.36 B 0.1004 0.61 35.59 M 586 M
PM Philip Morris International Inc 20.9267 306.03 B 0.1991 0.96 11.09 M 231.99 M
NVS Novartis Ag ADR 22.86 302.78 B 0.2986 1.32 5.23 M 119.63 M
C Citigroup Inc 28.4321 205.59 B 1.102 4.03 114.86 M 3.27 B
APH Amphenol Corp 4.3145 195.84 B 0.0252 0.59 12.37 M 53.39 M
WELL Welltower Inc 21.8016 181.46 B 0.1235 0.57 2.29 M 50.01 M
CRM Salesforce.com Inc 21.933 179.42 B 0.2513 1.16 9.7 M 212.78 M
TJX TJX Companies 9.1457 150.08 B 0.0508 0.56 21.58 M 197.35 M
SCCO Southern Copper Corp 14.7594 147.29 B 0.1932 1.33 3.99 M 58.83 M
BA Boeing Company 48.696 138.31 B 0.5445 1.13 7.73 M 376.27 M
PLD Prologis Inc 15.3261 126.42 B 0.274 1.82 1.91 M 29.33 M
PH Parker-Hannifin Corp 44.7565 122.69 B 0.2299 0.52 2 M 89.33 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 9.302 114.84 B 0.1139 1.24 23.42 M 217.82 M
GLW Corning Inc 11.781 103.76 B 0.1636 1.41 33.06 M 389.52 M
KKR KKR & Co. LP 5.5855 92.41 B 0.0916 1.67 1 K 5.59 K
PWR Quanta Services 20.262 91.6 B 0.3249 1.63 3.12 M 63.14 M
JCI Johnson Controls Intl 8.3647 87.6 B 0.1156 1.4 5.5 M 46.02 M
ITW Illinois Tool Works Inc 29.8368 82.05 B 0.1913 0.65 3.69 M 110.15 M
CP Canadian Pacific Railway 9.324 81.54 B 0.0644 0.7 6.17 M 57.55 M
EPD Enterprise Products Partners LP 6.0853 80.14 B 0.0488 0.81 2.32 M 14.13 M
SU Suncor Energy Inc 18.6796 79.4 B 0.4023 2.2 10.45 M 195.19 M
CNI Canadian National Railway 21.4181 76.5 B 0.184 0.87 3.19 M 68.23 M
RSG Republic Services 21.1026 75.96 B 0.4705 2.28 4.2 M 88.68 M
URI United Rentals 10.6245 71.25 B 0.1356 1.29 3.34 M 35.47 M
APD Air Products and Chemicals 49.1844 70.19 B 0.5028 1.03 2.2 M 108.17 M
DLR Digital Realty Trust 31.8864 69.73 B 0.3786 1.2 1.8 M 57.38 M
TDG Transdigm Group Inc 21.5412 69.64 B 0.393 1.86 754.5 K 16.25 M
RELX Relx Plc ADR 4.237 69.59 B 0.0349 0.83 626 K 2.65 M
TRP Tc Energy Corp 15.0382 66.99 B 0.0796 0.53 346.6 K 5.21 M
CMI Cummins Inc 45.2194 63.77 B 0.4804 1.07 3.42 M 154.52 M
TEL TE Connectivity Ltd 20.4263 63.08 B 0.2921 1.45 3.01 M 61.43 M
DAL Delta Air Lines Inc 11.5134 60.08 B 0.1465 1.29 8.69 M 100.07 M
DEO Diageo Plc ADR 40.3902 55.77 B 0.7096 1.79 946.5 K 38.23 M
CVE Cenovus Energy Inc 18.6827 51.35 B 0.4296 2.35 1.21 M 22.66 M
WAB Wabtec Corp 19.373 51.04 B 0.177 0.92 591.7 K 11.46 M
VALE Vale S.A. ADR 9.5975 49.28 B 0.0861 0.91 33.59 M 322.35 M
HEI Heico Corp 8.5873 48.82 B 0.093 1.09 746.15 K 6.41 M
TRI Thomson Reuters Corp 22.7263 48.48 B 0.1532 0.68 664.09 K 15.09 M
WCN Waste Connections Inc 11.5053 48.11 B 0.1169 1.03 630 K 7.25 M
VTR Ventas Inc 26.5092 47.82 B 0.1646 0.62 2.13 M 56.59 M
WAT Waters Corp 66.86 46.24 B 0.68 1.03 1.41 M 94.34 M
SPG-PJ Simon Property Group Inc 27.5773 45.49 B 0.4448 1.64 5.38 K 148.48 K
YUM Yum! Brands 25.044 43.1 B 0.1945 0.78 10.95 M 274.28 M
WDS Woodside Energy Group Ltd 19.0303 42.37 B 0.2741 1.46 6.17 K 117.47 K
CIEN Ciena Corp 13.95 41.98 B 0.11 0.79 13.79 M 192.4 M
STM Stmicroelectronics N.V. ADR 5.5152 41.36 B 0.0489 0.89 3.95 M 21.79 M
EL Estee Lauder Companies 23.3903 40.7 B 0.3776 1.64 4.63 M 108.37 M
MET-PA MetLife Inc Preferred Stock Series A 9.9318 40.49 B 0.1016 1.03 82.53 K 819.69 K
SKYD Skydance Corporation 10.2077 39.83 B 0.2542 2.55 18.73 M 191.21 M
CBRE CBRE Group Inc 14.12 38.79 B 0.17 1.22 7.65 M 108.04 M
CCI Crown Castle International Corp 22.0254 37.89 B 0.2932 1.35 3.42 M 75.35 M
SYY Sysco Corp 19.2216 37.88 B 0.2151 1.13 8.78 M 168.74 M
TKO Tko Group Holdings Inc Cl A 10.5174 37.63 B 0.0975 0.94 268.1 K 2.82 M
PEG Public Service Enterprise Group Inc 17.7289 37.03 B 0.1558 0.89 6.03 M 106.84 M
HEI-A HEICO Corporation 6.4291 36.45 B 0.0635 1 610.94 K 3.93 M
HSY Hershey Foods Corp 35.267 35.46 B 0.4688 1.35 2.93 M 103.24 M
MTD Mettler-Toledo International 110.36 34.79 B 2.94 2.74 328.81 K 36.29 M
EXR Extra Space Storage Inc 8.0396 34.73 B 0.0801 1.01 784.7 K 6.31 M
WSM Williams-Sonoma 9.36 30.87 B 0.2126 2.32 6.73 M 62.96 M
CLS Celestica Inc 8.60 30.64 B 0.16 1.9 869.59 K 7.48 M
DG Dollar General Corp 25.9831 30.32 B 0.1472 0.57 1.58 M 41.09 M
TDY Teledyne Technologies Inc 36.90 30.18 B 0.22 0.6 183.8 K 6.78 M
PHG Koninklijke Philips Electronics ADR 18.3784 29.52 B 0.1471 0.81 2.48 M 45.57 M
BAP Credicorp Ltd 59.5089 29.29 B 1.1905 2.04 571.66 K 34.02 M
DOV Dover Corp 25.2914 28.25 B 0.237 0.95 1.59 M 40.27 M
AER Aercap Holdings N.V. 11.122 26.88 B 0.3038 2.81 859.4 K 9.56 M
JBL Jabil Inc. 10.59 26.66 B 0.4741 4.69 7.29 M 77.17 M
IHG Intercontinental Hotels Group ADR 11.0229 26.44 B 0.1944 1.8 64.49 K 710.87 K
CHD Church & Dwight Company 13.344 26.44 B 0.1374 1.04 2.11 M 28.22 M
TPR Tapestry Inc 26.6897 26.2 B 0.6148 2.36 4.99 M 133.18 M
LVS Las Vegas Sands 15.286 26.06 B 0.1076 0.71 56.96 M 870.69 M
DRI Darden Restaurants 22.6692 25.9 B 0.2275 1.01 2.17 M 49.17 M
ATI Allegheny Technologies Inc 42.915 25.47 B 0.9759 2.33 3.01 M 129.11 M
RL Ralph Lauren Corp 61.9636 23.48 B 0.6638 1.08 1.7 M 105.2 M
KEY Keycorp 4.7131 22.64 B 0.0596 1.28 22.42 M 105.66 M
BBY Best Buy Company 22.7899 22.05 B 0.1695 0.75 6.4 M 145.78 M
BEP Brookfield Renewable 3.5366 20.84 B 0.0522 1.5 2.1 K 7.43 K
DD Du Pont De.Nemours Inc 9.8033 20.62 B 0.1117 1.15 23.19 M 227.35 M
BCE BCE Inc 12.3044 20.06 B 0.1248 1.02 908.9 K 11.18 M
MKCV McCormick & Company, Incorporated 14.8604 19.84 B 0.1142 0.77 1 K 14.86 K
BCH Banco DE Chile ADR 7.876 19.81 B 0.0709 0.91 18.27 K 143.86 K
BG Bunge Ltd 34.056 19.27 B 1.6875 5.21 3.15 M 107.23 M
SNX Synnex Corp 11.0359 19.22 B 0.1406 1.29 423.03 K 4.67 M
ITT ITT Inc 12.3906 19.18 B 0.0873 0.71 8.16 M 101.08 M
ESS Essex Property Trust 61.0005 18.91 B 1.633 2.75 724 K 44.16 M
J Jacobs Engineering Group Inc 29.9797 18.59 B 0.1816 0.61 1.55 M 46.54 M
IP International Paper Company 16.6432 18.36 B 0.175 1.06 7.33 M 122.05 M
CF Cf Industries Holdings 8.2351 18.33 B 0.0573 0.7 12.28 M 101.1 M
RBA Ritchie Bros. Auctioneers Inc 14.8129 17.82 B 0.2244 1.54 259 K 3.84 M
H Hyatt Hotels Corp 36.7799 17.76 B 0.6963 1.93 511.6 K 18.82 M
RVTY RVTY 20.2382 17.66 B 0.3994 2.01 3.79 M 76.63 M
JLL Jones Lang Lasalle Inc 64.8446 17 B 1.5228 2.4 654.44 K 42.44 M
CRL Charles River Laboratories Intl 35.05 16.42 B 1.35 4.01 2.43 M 85.09 M
WCC Wesco International 32.6794 15.93 B 0.4172 1.29 786.2 K 25.69 M
FICO Fair Isaac and Company 21.2115 15.74 B 0.2967 1.42 403.6 K 8.56 M
RBC Regal-Beloit Corp 25.2773 15.66 B 0.2095 0.84 82.8 K 2.09 M
CRS Carpenter Technology Corp 26.8774 15.1 B 0.3767 1.42 856 K 23.01 M
YPF Ypf Sociedad Anonima ADR 31.4308 14.65 B 1.0099 3.32 4.75 K 149.33 K
SGI Somnigroup International Inc. 7.4986 14.39 B 0.3953 5.57 9.72 M 72.87 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ORIO ORIO 44.0816 14.6938 50 10 440.82
VLE Valeura Energy Inc 4.30 0.40 10.26 24.77 K 106.51 K
PGIC Premium Global Income Split Corp 29.9852 2.6338 9.63 475 14.24 K
XTD-PA TDb Split Corp Pref A 4.0061 0.3513 9.61 100 400.61
LGO Largo Resources Ltd 18.00 1.00 5.88 1.52 K 27.29 K
MDI Major Drilling Grp 6.8475 0.3555 5.48 64.48 K 441.51 K
FLNT Flint Corp 8.80 0.40 4.76 450 3.96 K
AUMN Golden Minerals Company 8.38 0.30 3.71 10.7 K 89.67 K
KBL Kbro Linen Inc 8.1854 0.2766 3.5 6.2 K 50.75 K
WCN Waste Connections Inc 22.7098 0.6769 3.07 183.52 K 4.17 M
HBP Helix Biopharm 12.50 0.35 2.88 3.4 K 42.5 K
ELF-PF E-L Financial Corp Ltd Pref F 8.0489 0.2119 2.7 4 K 32.2 K
FM First Quantum Minerals Ltd 9.6625 0.252 2.68 4.93 M 47.64 M
HPS-A Hammond Power Solutions Inc 7.1249 0.1767 2.54 4.06 K 28.93 K
ELR Eastern Platinum Ltd 12.30 0.30 2.5 5.07 M 62.38 M
CFW Calfrac Well Services Ltd 515.00 12.25 2.44 5.57 K 2.87 M
BCE-PH Bce Inc Pref H 9.2003 0.2114 2.35 100 920.03
RBN-UN Blue Ribbon Income Fund 3.1083 0.0708 2.33 48.39 K 150.4 K
TOT Total Energy Services Inc 5.6868 0.1255 2.26 6.65 K 37.82 K
AP-UN Allied Properties Real Estate Investment Trust 8.1693 0.1692 2.11 70.4 K 575.12 K
WPK Winpak Ltd 7.2746 0.15 2.11 158 1.15 K
CVE Cenovus Energy Inc 19.509 0.3951 2.07 3.03 M 59.2 M
TFII Tfi International Inc 6.5934 0.1318 2.04 105.73 K 697.11 K
LGD Liberty Gold Corp 28.28 0.56 2.02 334.11 K 9.45 M
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 7.8636 0.1541 2 123.59 K 971.89 K
RCH Richelieu Hardware Ltd 6.3347 0.1188 1.91 4.92 K 31.15 K
FFN-PA North American Financial 15 Split Corp 3.65 0.0676 1.89 5.3 K 19.33 K
KEY Keyera Corp 5.0842 0.0926 1.86 180.52 K 917.79 K
DOL Dollarama Inc 3.9346 0.0716 1.85 730.2 K 2.87 M
RCI-A Rogers Communications Inc 21.0101 0.3726 1.81 190 3.99 K
HBM Hudbay Minerals Inc 10.0879 0.1744 1.76 3.61 M 36.39 M
SGY Surge Energy Inc 24.8141 0.4206 1.72 965 23.95 K
SU Suncor Energy Inc 19.5108 0.3302 1.72 7.22 M 140.79 M
PWF-PO Power Financial Corp Pref O 9.4317 0.1579 1.7 3.22 K 30.37 K
ELEF Silver Elephant Mining Corp 20.1755 0.3307 1.67 257 5.19 K
CCS-PC Co Operaters Gen Insur C Cl E Prf 7.9744 0.1259 1.6 4.03 K 32.14 K
WN George Weston Limited 18.5053 0.2896 1.59 237.26 K 4.39 M
USA Americas Silver Corp 19.20 0.30 1.59 4.24 K 81.47 K
CLS Celestica Inc Sv 9.00 0.14 1.58 298.4 K 2.69 M
RCI-B Rogers Communications Inc 20.2116 0.3114 1.56 1.14 M 23.03 M
PWF-PF Power Financial 5.25 Sr E Prf 8.8527 0.135 1.55 6.1 K 54 K
BPS-PC Brookfield Property Split Corp Pref C 10.2781 0.1531 1.51 4.2 K 43.17 K
QBR-A Quebecor Inc 6.4985 0.0947 1.48 1.36 K 8.84 K
TECK-A Teck Resources Limited 26.2084 0.362 1.4 2.97 K 77.79 K
BDI Black Diamond Group Ltd 5.5138 0.0759 1.4 5.05 K 27.86 K
CHR Chorus Aviation Inc 20.7049 0.2829 1.39 912.14 K 18.89 M
GDL Goodfellow Inc 4.2746 0.0583 1.38 2.3 K 9.83 K
GWO-PL Great Wst 5.65 Non Cum 1St L Prf 9.4489 0.1263 1.35 12.19 K 115.18 K
OGC Oceanagold Corp 8.4218 0.1097 1.32 326.47 K 2.75 M
S Sherritt Intl Rv 5.3773 0.07 1.32 828.67 K 4.46 M
BPS-PA Brookfield Property Split Corp Pref A 9.9653 0.1288 1.31 29.16 K 290.54 K
LNF Leons Furniture 6.6032 0.0829 1.27 4.24 K 28.02 K
CHE-UN Chemtrade Logistics Income Fund 3.2429 0.0407 1.27 24.54 K 79.59 K
VLN Velan Inc Sv 11.1729 0.1387 1.26 4.6 K 51.4 K
BEP-UN Brookfield Renewable Partners L.P 3.7386 0.0443 1.2 1.22 M 4.57 M
CAE Cae Inc 7.8869 0.093 1.19 585.87 K 4.62 M
CGY Calian Group Ltd 9.3748 0.11 1.19 3.8 K 35.62 K
III Imperial Metals Corp 8.80 0.10 1.15 78.02 K 686.57 K
CGX Cineplex Inc 12.5019 0.1415 1.14 128.18 K 1.6 M
ATRL Atkinsrealis Group Inc 35.4222 0.3951 1.13 341.02 K 12.08 M
BPS-PB Brookfield Property Split Corp Pref B 10.9877 0.1216 1.12 7.91 K 86.91 K
CSH-UN Chartwell Retirement Residences 3.2291 0.0355 1.11 315.08 K 1.02 M
PWF-PE Power Financial Corp Pref E 9.1587 0.1005 1.11 2.5 K 22.9 K
PPL Pembina Pipeline Corp 6.206 0.0645 1.05 260.14 K 1.61 M
TCW Trican Well 7.5667 0.0785 1.05 624.38 K 4.72 M
LB Laurentian Bank 18.9402 0.1871 1 46.65 K 883.47 K
CSW-A Corby Spirit and Wine Limited 6.0205 0.0586 0.98 1.81 K 10.88 K
KEI Kolibri Global Energy Inc 20.60 0.20 0.98 26.81 K 552.29 K
FTS-PF Fortis 1St Cum Red Srs F Prf 8.8793 0.0858 0.98 3.8 K 33.74 K
MRT-UN Morguard Real Estate Investment Trust 5.0978 0.0492 0.97 29.52 K 150.46 K
STN Stantec Inc 10.4331 0.0994 0.96 243.84 K 2.54 M
SLF-PD Sun Life Financial Sr 4 Prf 8.1545 0.075 0.93 15.89 K 129.55 K
AFN Ag Growth International Inc 17.2134 0.1529 0.9 29.9 K 514.68 K
POW-PD Power Corporation of Canada Pref D 8.4552 0.0746 0.89 4.3 K 36.36 K
PWF-PH Power Financial Corp Pref H 9.2284 0.0787 0.86 6.85 K 63.21 K
FRU Freehold Royalties Ltd 5.4315 0.0462 0.86 64.74 K 351.62 K
GIL Gildan Activewear Inc 12.5559 0.1063 0.85 656.6 K 8.24 M
TXP Touchstone Exploration Inc 44.4498 0.375 0.85 254.68 K 11.32 M
NDM Northern Dynasty Minerals Ltd 7.16 0.06 0.85 93.8 K 671.61 K
EDV Endeavour Mining Corp 20.2677 0.1641 0.82 11.51 K 233.28 K
FTS-PG Fortis Inc Pref G 10.7373 0.0867 0.81 4.2 K 45.1 K
MEQ Mainstreet Eq J 10.1759 0.0798 0.79 35.9 K 365.31 K
WTE Westshore Terminals Investment Corp 7.5992 0.0581 0.77 371.37 K 2.82 M
CYB Cymbria Corp Cl A 12.29 0.09 0.74 14.03 K 172.37 K
BCE-PC BCE Inc Pref AC 8.1546 0.0594 0.73 3.88 K 31.6 K
CGG China Gold Int Resources Corp 3.4209 0.0245 0.72 276.31 K 945.25 K
BN-PK Brookfield Asset Management Inc Pref K 7.1983 0.0496 0.69 935 6.73 K
POW-PC Power Corporation of Canada Pref C 9.2681 0.0629 0.68 3.02 K 28.04 K
DR Medical Facilities Corp 3.3235 0.0223 0.68 39.64 K 131.75 K
TPX-B Molson Coors Canada Inc 30.362 0.2024 0.67 1.05 K 31.97 K
MTL Mullen Group Ltd 6.3905 0.042 0.66 39.6 K 253.06 K
QBR-B Quebecor Inc 6.4485 0.0416 0.65 255.6 K 1.65 M
TA Transalta Corp 11.8244 0.0744 0.63 369.81 K 4.37 M
ELF-PG E-L Financial Corp Ltd Pref G 7.1485 0.0449 0.63 4.3 K 30.74 K
ACO-X ATCO Ltd 14.4255 0.0879 0.61 57.74 K 832.91 K
BCE BCE Inc 12.8294 0.0765 0.6 2.36 M 30.24 M
AIM-PA Aimia Srs 1 Cum Rte Rst Prf 8.267 0.0491 0.6 10.26 K 84.82 K
D-UN Dream Office Real Estate Investment Trust 22.8167 0.1335 0.59 95.8 K 2.19 M
MFC-PB Manulife Finl Srs 2 Prf 8.3711 0.0477 0.57 8.37 K 70.06 K
ATH Athabasca Oil Corp 10.55 0.06 0.57 1.26 M 13.28 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MBGAF Mercedes-Benz Group AG 33.5893 43.72 B 1.3073 4.05 212 K 7.12 M
HOS Hornbeck Offshore Services, Inc 10.37 1.71 B 0.33 3.29 5.4 M 55.96 M
MSCH MainStreetChamber Holdings Inc. 4.875 48.5 M 0.25 5.41 4.63 K 22.59 K
MRNJ Metatron Inc 10451.9922 1.52 M 1404.00 15.52 7 73.16 K
PSRU Valiant Eagle Inc 125.00 125.23 K 7.50 6.38 530 66.25 K
DSUS Drone Services USA Inc 49.40 65.63 K 13.00 35.71 1 K 49.4 K
WNBD Winning Brands Corporation 5.35 18.57 K 0.10 1.9 6.56 K 35.09 K
ULTRF Ultrapetrol (Bahamas) Limited 4.72 14.07 K 0.04 0.85 53.59 K 252.93 K
EBWK Enigma-Bulwark Ltd. 4.90 13.66 K 0.40 8.89 1.75 K 8.58 K
CDVIQ Cal Dive International Inc 5.35 9.86 K 0.49 10.08 2.13 M 11.4 M
CGLO Hash Labs Inc 20.00 7.64 K 1.20 6.38 1.07 M 21.49 M
STTO SITO Mobile Ltd. 9.40 5.13 K 0.10 1.08 4.93 K 46.34 K
CBKCQ Christopher & Banks Corporation 7.1044 3.86 K 0.1592 2.29 168.44 K 1.2 M
TXIC Tongxin International Ltd 4.60 1.23 K 0.23 5.26 127.28 K 585.51 K
PROT Proteonomix Inc 4.75 791 0.32 7.22 8.26 K 39.23 K
SPDC Speed Commerce Inc 32.80 603 0.48 1.49 6.09 K 199.65 K
PRXIQ Premier Exhibitions Inc 13.30 491 0.50 3.91 5.28 K 70.22 K
CALIQ China Auto Logistics Inc. 18.90 484 0.96 5.35 3.5 K 66.13 K
YVRLF Liquid Media Group Ltd. 49.20 482 2.00 4.24 1.6 K 78.67 K
PEHD Perigee Holdings Inc. 520.00 130 32.00 6.56 219 113.88 K
PPJE PPJ Healthcare Enterprises Inc 300.00 100.00 50 79 23.7 K
BAJFF Camrova Resources Inc 12.068 0.958 8.62 1.8 K 21.67 K
GTKP GateKeeper USA Inc 3.10 0.10 3.33 8.66 K 26.86 K
IZNN IZON Network Inc 64.60 1.275 2.01 3.6 K 232.56 K
NKRSF Niko Resources Ltd 99.1817 1.703 1.75 264 26.18 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 72.50 367.62 K 2.50 3.57 54.75 K 3.97 M
USS Uniserve Communications Corporation 18.4211 6.579 55.56 170 3.13 K
COMP Uniserve Communications Corporation 18.4211 6.579 55.56 170 3.13 K
DLTA Delta Resources Limited 11.10 3.30 42.31 114 K 1.27 M
FMN Fidelity Minerals Corp 63.7501 15.0001 30.77 74 4.72 K
GR Great Atlantic Resources Corp 52.00 12.00 30 1.07 K 55.8 K
INTR Intrepid Metals Corp. 80.00 16.00 25 28 2.24 K
NIM Nicola Mining Inc 6.80 1.20 21.43 1.5 K 10.2 K
KEEK Personas Social Incorporated 525.00 90.00 20.69 587 308.18 K
WPG West Point Gold Corp. 12.00 2.00 20 2.62 K 31.44 K
AUQ AuQ Gold Mining Inc 6.00 0.80 15.38 250 1.5 K
FUSE Fuse Cobalt Inc 80.00 10.00 14.29 335 26.8 K
JZR Jazz Resources Inc 3.04 0.32 11.76 63 191.52
BTR Bonterra Resources Inc 20.00 2.00 11.11 2.56 K 51.1 K
BOCA Bocana Resources Corp. 5.9122 0.4223 7.69 4.74 K 28 K
JDN Jayden Resources Inc 4.50 0.30 7.14 1.94 K 8.74 K
KTN Kootenay Silver Inc 6.00 0.40 7.14 800 4.8 K
PEX Pacific Ridge Exploration Ltd 7.50 0.50 7.14 82.95 K 622.12 K
BRON Bronco Resources Corp. 6.40 0.40 6.67 1.21 K 7.76 K
EPO-H Encanto Potash Corp 8.25 0.50 6.45 9.45 K 77.96 K
ZC Zimtu Capital Corp 6.25 0.35 5.93 4.08 K 25.5 K
MAX Max Resource Corp 21.60 1.20 5.88 83 1.79 K
NL Northern Lion Gold Corp 5.76 0.32 5.88 938 5.4 K
SGQ SouthGobi Resources Ltd 11.65 0.56 5.05 61.3 K 714.14 K
CYM Cymat Technologies Ltd 3.15 0.15 5 39.45 K 124.27 K
MRZL Mont Royal Resources Limited. 5.1282 0.2331 4.76 7.51 K 38.5 K
CUCU Global Copper Corp. 3.30 0.15 4.76 100 330
CTA Centaurus Energy Inc 115.00 5.00 4.55 220 25.3 K
PGDC Patagonia Gold Corp 5.00 0.20 4.17 800 4 K
CTN Centurion Minerals Ltd 671.9987 24.00 3.7 22 14.78 K
CMO-H Cliffmont Resources Ltd 5.60 0.20 3.7 250 1.4 K
GIGA Giga Metals Corporation 3.20 0.10 3.23 3.03 K 9.7 K
VVTM VVT Med Inc. 817.757 23.3645 2.94 3 2.45 K
FMM Full Metal Minerals Ltd 3.7844 0.0995 2.7 3.64 K 13.77 K
GORO Goldgroup Mining Inc. 24.80 0.40 1.64 2.57 K 63.74 K
SA-H Southern Arc Minerals Inc 8.00 0.10 1.27 12.81 K 102.48 K
WVM West Vault Mining Inc 9.50 0.10 1.06 2 K 19 K
BKM Pacific Booker Minerals Inc 7.07 0.05 0.71 1.12 K 7.92 K
© 2026 - CastFwd Corp.