Gainer Valuations for 19 July 2010 from 00:00:00 until 23:59:59

Gainer Valuations for 19 July 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 6.5009 29.91 B 0.1254 1.97 222.39 K 1.45 M
NHC National Healthcare Corp 21.7481 3.3 B 0.3229 1.51 8.2 K 178.33 K
BHB Bar Harbor Bankshares 6.7492 696.29 M 0.2169 3.32 8.32 K 56.19 K
CIX Compx International Inc 6.15 535.93 M 0.1309 2.17 5.37 K 33.04 K
VKI Invesco Advantage Muni Income Trust II 4.7034 380.82 M 0.0267 0.57 46 K 216.36 K
LCTX Lineage Cell Therapeutics Inc 4.1276 280.73 M 0.1888 4.79 262.18 K 1.08 M
ACU Acme United Corp 7.2739 269.13 M 0.0362 0.5 10.3 K 74.92 K
PLX Protalix Biotherapeutics 62.10 252.19 M 1.30 2.14 19.55 K 1.21 M
ERC Wells Fargo Advantage Multi-Sector 3.5749 238.74 M 0.0216 0.61 89.6 K 320.31 K
ESP Espey Mfg. & Electronics 9.3351 144.45 M 0.1721 1.88 1.1 K 10.27 K
LODE Comstock Mining Inc 320.00 127.01 M 7.50 2.4 45 14.4 K
BDL Flanigan's Enterprises 5.2061 121.75 M 0.102 2 200 1.04 K
GLU Gabelli Global Utility 6.7624 113.36 M 0.0421 0.63 6 K 40.57 K
CVU CPI Aerostructures 10.75 61.35 M 0.31 2.97 42.45 K 456.38 K
WWR Westwater Resources 2983.20 51.65 M 163.20 5.79 146 435.55 K
FSP Franklin Street Properties 4.8166 43.73 M 0.0663 1.4 247.7 K 1.19 M
XTNT Xtant Medical Holdings Inc 419.9998 38.91 M 59.9999 16.67 42 17.64 K
CKX Ckx Lands 9.2183 32.42 M 0.1329 1.46 200 1.84 K
CPHI China Pharma Holdings 307.00 23.36 M 3.00 0.99 293 89.95 K
REED Reed's, Inc. 561.9078 21.11 M 2.8816 0.52 9 5.06 K
CVR Chicago Rivet & Machine Company 10.0033 9.24 M 0.2379 2.44 1 K 10 K
INUV Inuvo Inc 18.00 6.51 M 2.00 12.5 67 1.21 K
DSS Document Security Systems 6834.2964 4.5 M 41.5503 0.61 1 6.83 K
AUMN Golden Minerals Company 185.50 3.73 M 3.25 1.78 2.31 K 429.43 K
ENSV Enservco Corpporation 6.60 29.09 K 0.30 4.76 3.1 K 20.43 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 32.13 97.61 M 0.27 0.85 14 449.82

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 76.54 605.06 B 0.53 0.7 169.55 K 12.98 M
HE Lean Hogs 81.62 5.92 7.82 12.03 K 982.05 K
FC Feeder Cattle 137.15 1.325 0.98 2.69 K 368.66 K
GC Gold 1191.50 9.80 0.83 8 9.53 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 18.967 3.87 T 0.2556 1.37 38.18 M 724.19 M
GOOGL Alphabet Inc Class A 11.5706 3.61 T 0.1631 1.43 181.83 M 2.1 B
GOOG Alphabet Inc Class C 11.5165 3.57 T 0.1624 1.43 182.69 M 2.1 B
AMZN Amazon.com Inc 5.997 2.88 T 0.0725 1.22 100.62 M 603.4 M
MU Micron Technology 8.2217 917.92 B 0.1561 1.94 21.29 M 175.08 M
AMD Advanced Micro Devices 7.44 906.8 B 0.07 0.95 27.9 M 207.58 M
ASML ASML Holding N.V. ADR 29.5377 591.39 B 0.4144 1.42 2.58 M 76.34 M
INTC Intel Corp 14.1918 332.19 B 0.3747 2.71 63.43 M 900.19 M
AMAT Applied Materials 9.6321 313.53 B 0.1463 1.54 13.31 M 128.17 M
LRCX Lam Research Corp 3.4834 295.19 B 0.084 2.47 17.74 M 61.79 M
AZN Astrazeneca Plc ADR 25.0483 287.66 B 0.1379 0.55 1.15 M 28.93 M
TXN Texas Instruments 16.8004 283.24 B 0.5129 3.15 15.51 M 260.51 M
AMGN Amgen Inc 36.2531 253.21 B 0.9646 2.73 7.83 M 283.87 M
GILD Gilead Sciences Inc 11.3676 210.52 B 0.3351 3.04 33.46 M 380.38 M
KLAC K L A-Tencor Corp 17.1309 209.79 B 0.4619 2.77 3.73 M 63.92 M
ADI Analog Devices 20.9804 198.23 B 0.5593 2.74 2.95 M 61.88 M
QCOM Qualcomm Inc 24.6469 188.93 B 0.5429 2.25 19.9 M 490.55 M
MRVL Marvell Technology Inc 14.5232 151.88 B 0.3578 2.53 9.72 M 141.16 M
IBKR Interactive Brokers 4.3947 140.55 B 0.0697 1.61 2.68 M 11.76 M
VRTX Vertex Pharmaceutic 32.76 138.69 B 0.29 0.89 1.17 M 38.21 M
STX Seagate Technology 7.3743 126.65 B 0.0568 0.78 6.07 M 44.79 M
SBUX Starbucks Corporation 10.1932 125.29 B 0.056 0.55 14.54 M 148.2 M
ADP Automatic Data Processing, Inc. 24.4343 120.94 B 0.2323 0.96 2.76 M 67.54 M
BKNG Booking Holdings Inc 8.6406 119.15 B 0.0723 0.84 24.62 M 212.73 M
WDC Western Digital Cp 19.0646 117.28 B 0.1623 0.86 3.46 M 65.97 M
SNY Sanofi-Aventis S.A. ADR 17.1389 116.04 B 0.2643 1.57 1.72 M 29.56 M
MAR Marriot International 24.9976 110.52 B 0.509 2.08 5.06 M 126.61 M
EQIX Equinix Inc 61.3845 105.73 B 0.5987 0.98 459.3 K 28.19 M
ADBE Adobe Systems Inc 27.67 92.47 B 0.28 1.02 5.15 M 142.55 M
INTU Intuit Inc 32.656 91.57 B 0.3442 1.07 2.49 M 81.4 M
CDNS Cadence Design Systems, Inc. 6.16 90.34 B 0.04 0.65 5.2 M 32.06 M
CTAS Cintas Corp 5.2438 90.24 B 0.098 1.9 4.35 M 22.82 M
CMCSA Comcast Corporation 6.2429 88.85 B 0.1544 2.54 45.32 M 282.9 M
SNPS Synopsys Inc 21.35 88.56 B 0.20 0.95 947.75 K 20.23 M
NTES Netease Inc ADR 5.2053 78.2 B 0.0823 1.61 1.61 M 8.39 M
ROST Ross Stores Inc 11.4077 77.39 B 0.0726 0.64 5.31 M 60.62 M
MELI MercadoLibre Inc 58.043 76.65 B 1.7442 3.1 843.33 K 48.95 M
ORLY O'Reilly Automotive 3.194 72.85 B 0.0547 1.74 14.37 M 45.9 M
MPWR Monolithic Power Sys 16.2595 72.11 B 0.4357 2.75 136.7 K 2.22 M
AEP American Electric Power Company 19.4283 70.36 B 0.3404 1.78 3.12 M 60.53 M
KMB Kimberly-Clark Corp 40.5705 66.8 B 0.3628 0.9 2.83 M 114.76 M
NDAQ Nasdaq Inc 4.6432 61.31 B 0.0262 0.57 4.31 M 20.02 M
PCAR Paccar Inc 16.2515 56.93 B 0.1458 0.91 3.2 M 51.97 M
GRMN Garmin Ltd 18.1734 56.64 B 0.1519 0.84 659 K 11.98 M
ADSK Autodesk Inc 25.54 54.34 B 0.19 0.75 2.05 M 52.39 M
EBAY Ebay Inc 7.6156 53.86 B 0.1158 1.54 22.99 M 175.08 M
XEL XCEL Energy Inc 12.8073 52.06 B 0.2172 1.73 2.15 M 27.56 M
KDP Keurig Dr Pepper Inc 4.1771 52.06 B 0.0676 1.64 3.17 M 13.23 M
MSTR Strategy 7.724 51.79 B 0.155 2.05 2.57 M 19.84 M
CCEP Coca-Cola Europacific Partners Plc 8.0869 51.73 B 0.058 0.72 2.31 M 18.67 M
BKR Baker Hughes A Ge Co. Cl A 24.0699 49.07 B 0.8578 3.7 7.31 M 175.86 M
EXC Exelon Corp 16.1129 47.2 B 0.131 0.82 4.24 M 68.25 M
COHR Coherent Inc 14.6308 46.19 B 0.3061 2.14 169.6 K 2.48 M
TTWO Take-Two Interactive Software 10.04 43.25 B 0.28 2.87 1.77 M 17.79 M
TER Teradyne Inc 9.2379 41.49 B 0.1012 1.11 3.4 M 31.45 M
PAYX Paychex Inc 15.4698 41.07 B 0.2139 1.4 2.99 M 46.19 M
BIIB Biogen Inc 53.18 37.46 B 1.32 2.55 2.85 M 151.73 M
VOD Vodafone Grp Plc ADR 9.6384 36.24 B 0.052 0.54 2.16 M 20.83 M
NTAP Netapp Inc 30.1127 35.97 B 0.3818 1.28 5.33 M 160.55 M
ODFL Old Dominion Freight Line Inc 5.153 35.13 B 0.071 1.4 1.4 M 7.2 M
ERIC Ericsson ADR 7.0152 34.45 B 0.1496 2.18 4.12 M 28.9 M
ESLT Elbit Systems Ltd 38.4486 34 B 0.3065 0.8 15.6 K 599.8 K
MCHP Microchip Technology 10.1241 33.74 B 0.2881 2.93 5.21 M 52.7 M
ILMN Illumina Inc 42.6946 32.2 B 0.253 0.6 611.56 K 26.11 M
HBAN Huntington Bcshs 3.3548 32 B 0.0233 0.7 15.87 M 53.24 M
EXPE Expedia Group Inc 26.9223 30.82 B 0.3971 1.5 2.06 M 55.53 M
WTW Weight Watchers International, Inc 62.0206 30.82 B 0.5099 0.83 334.73 K 20.76 M
FLEX Flextronics Intl Ltd 4.7861 29.17 B 0.1309 2.81 5.71 M 27.32 M
CINF Cincinnati Financial 16.0769 29.13 B 0.096 0.6 853 K 13.71 M
CTSH Cognizant Tech Sol 23.7497 28.8 B 0.5381 2.32 4.85 M 115.15 M
ON On Semiconductor 7.22 28.66 B 0.17 2.41 5.26 M 38.01 M
ULTA Ulta Beauty Inc 22.6466 28.18 B 0.1286 0.57 495.7 K 11.23 M
VRSN Verisign Inc 23.7013 28.17 B 0.3019 1.29 2.21 M 52.39 M
TCOM Trip.com Group Ltd ADR 18.4802 27.46 B 0.3284 1.81 3.66 M 67.7 M
CASY Casey's General Stor 31.3565 26.39 B 0.1831 0.59 257.09 K 8.06 M
AXON Axon Enterprise Inc 3.78 25.69 B 0.05 1.34 370 K 1.4 M
UTHR United Therapeutic 48.36 25.37 B 0.31 0.65 179.94 K 8.7 M
EXPD Expeditors Intl 32.1861 25.12 B 0.5081 1.6 1.24 M 39.76 M
PFG Principal Financial Group Inc 14.0686 24.36 B 0.1867 1.34 2.51 M 35.28 M
VTRS Viatris Inc 14.6779 24.19 B 0.3242 2.26 6.52 M 95.64 M
TROW T Rowe Price Group 27.5917 23.61 B 0.1985 0.72 1.4 M 38.69 M
PTC Ptc Inc 16.67 21.31 B 0.15 0.91 752.71 K 12.55 M
SWKS Skyworks Solutions 13.684 20.61 B 0.2369 1.76 3.69 M 50.51 M
EVRG Evergy Inc 12.6385 20.37 B 0.1853 1.49 621.1 K 7.85 M
SBAC SBA Communications 31.4673 19.84 B 0.266 0.85 695.7 K 21.89 M
FSLR First Solar Inc 131.55 19.14 B 2.63 2.04 1.29 M 169.31 M
LNT Alliant Energy Corp 9.8994 19.09 B 0.0963 0.98 1.24 M 12.23 M
SSNC SS&C Technologies 7.3429 18.64 B 0.1069 1.48 156.4 K 1.15 M
NDSN Nordson Corp 24.6414 18.34 B 0.296 1.22 308.2 K 7.59 M
GEN Gen Digital Inc 5.3254 18.18 B 0.1108 2.12 8.64 M 46.01 M
HST Host Marriott Financial Trust 7.8801 17.91 B 0.0697 0.89 13.82 M 108.91 M
LSCC Lattice Semicond 5.46 17.46 B 0.34 6.64 2.17 M 11.87 M
EXEL Exelixis Inc 3.18 17.25 B 0.07 2.25 865.25 K 2.75 M
PAA Plains All American Pipeline LP 10.1978 17.03 B 0.0951 0.94 527.6 K 5.38 M
LAMR Lamar Advertis A 14.3664 16.51 B 0.1623 1.14 620.4 K 8.91 M
NWS News Cp Cl B 12.6335 16.1 B 0.2194 1.77 1.39 M 17.55 M
JAZZ Jazz Pharma Plc 8.64 15.93 B 0.14 1.65 450.8 K 3.89 M
APA Apa Corp 62.6632 15.89 B 2.0792 3.43 5.18 M 324.61 M
LECO Lincoln Elec Hld 19.2703 15.6 B 0.16 0.84 181 K 3.49 M
CHRW C.H. Robinson Ww 40.7474 15.51 B 0.5596 1.39 1.42 M 57.87 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 6.994 2.14 T 0.145 2.12 8.44 M 59.03 M
LLY Eli Lilly and Company 23.5581 1.28 T 0.2356 1.01 4.95 M 116.64 M
XOM Exxon Mobil Corporation 35.0835 680.05 B 0.2822 0.81 20.96 M 735.35 M
CVX Chevron Corp 38.2944 416.11 B 0.2659 0.7 8.35 M 319.78 M
ORCL Oracle Corporation 19.517 400.25 B 0.2647 1.37 19.69 M 384.26 M
UNH Unitedhealth Group Inc 24.1695 361.04 B 0.3765 1.58 8.58 M 207.26 M
PM Philip Morris International Inc 23.981 306.03 B 0.1392 0.58 5.5 M 131.92 M
CAT Caterpillar Inc 44.1523 275.29 B 0.586 1.35 6.83 M 301.4 M
RTX Raytheon Technologies 29.1197 271.63 B 0.1579 0.55 7.52 M 218.94 M
SAP SAP Ag ADR 36.6831 270.2 B 0.3498 0.96 1.26 M 46.17 M
TM Toyota Motor Corp Ltd 49.4793 250.88 B 0.3266 0.66 465.7 K 23.04 M
BAC-PL Bank of America Corporation 347.0904 244.64 B 3.197 0.93 1.81 K 628.23 K
IBM International Business Machines 71.6965 234.6 B 0.9722 1.37 8.77 M 629.1 M
BHP BHP Billiton Ltd ADR 24.5254 208.55 B 0.1858 0.76 3.33 M 81.56 M
DIS Walt Disney Company 28.3465 206.6 B 0.2383 0.85 9.65 M 273.46 M
C Citigroup Inc 29.2403 205.59 B 0.5878 2.05 60.09 M 1.76 B
APH Amphenol Corp 4.5582 195.84 B 0.0493 1.09 7.49 M 34.13 M
ABT Abbott Laboratories 16.2505 189.28 B 0.1166 0.72 8.75 M 142.25 M
DE Deere & Company 44.5578 186.51 B 0.2817 0.64 3 M 133.9 M
WELL Welltower Inc 22.5267 181.46 B 0.4217 1.91 1.95 M 43.93 M
SAN Banco Santander ADR 4.8698 179.94 B 0.0855 1.79 9.49 M 46.22 M
CRM Salesforce.com Inc 22.8224 179.42 B 0.1429 0.63 8 M 182.54 M
PFE Pfizer Inc 7.1846 167.86 B 0.0829 1.17 34.47 M 247.68 M
DHR Danaher Corp 15.115 165.42 B 0.1123 0.75 3.8 M 57.38 M
SONY Sony Group Corp ADR 4.5349 154.7 B 0.0468 1.04 6.2 M 28.13 M
T American Telephone and Telegraph Inc. 7.2867 149.95 B 0.0556 0.77 18.95 M 138.06 M
SCCO Southern Copper Corp 15.2869 147.29 B 0.1776 1.18 1.81 M 27.74 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 4.8633 144.15 B 0.06 1.25 1.97 M 9.56 M
UL Unilever Plc ADR 19.6364 141.65 B 0.1015 0.52 587.41 K 11.53 M
BA Boeing Company 49.856 138.31 B 1.0101 2.07 5.03 M 250.85 M
RIO Rio Tinto Plc ADR 17.6835 138.2 B 0.2964 1.7 2.21 M 39.09 M
SPGI S&P Global Inc 23.0371 137.73 B 0.2486 1.09 1.31 M 30.11 M
HDB Hdfc Bank Ltd ADR 5.7279 133.85 B 0.1271 2.27 6.24 M 35.74 M
MO Altria Group 9.0442 128.73 B 0.0507 0.56 10.29 M 93.07 M
PLD Prologis Inc 14.6651 126.42 B 0.493 3.48 2.87 M 42.16 M
IBN Icici Bank Ltd ADR 5.7921 124.73 B 0.0519 0.9 7.78 M 45.09 M
PH Parker-Hannifin Corp 43.5767 122.69 B 0.475 1.1 1.42 M 61.77 M
SYK Stryker Corp 42.2946 121.36 B 0.2708 0.64 1.57 M 66.56 M
SO Southern Company 17.9198 109.25 B 0.3238 1.84 4.41 M 79.03 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 15.2189 107.49 B 0.1251 0.83 4.15 M 63.23 M
ENB Enbridge Inc 11.0611 106.78 B 0.0567 0.52 378.8 K 4.19 M
ICE Intercontinental Exchange 17.5601 100.92 B 0.2304 1.33 3.67 M 64.45 M
DUK Duke Energy Corp 26.1966 100.4 B 0.4578 1.78 1.94 M 50.94 M
UPS United Parcel Service 35.3503 95.75 B 0.4561 1.31 4.43 M 156.78 M
ING ING Groep N.V. ADR 4.6888 95.09 B 0.1095 2.39 2.79 M 13.08 M
BN Brookfield Corporation 3.7893 93.89 B 0.0458 1.22 5.71 M 21.64 M
EMR Emerson Electric Company 29.7367 93.57 B 0.2155 0.73 3.03 M 90.24 M
TT Trane Technologies Plc 16.9529 93 B 0.2956 1.77 5.89 M 99.92 M
ELV Elevance Health Inc 41.6909 92.79 B 0.8737 2.14 3.21 M 133.83 M
KKR KKR & Co. LP 5.6085 92.41 B 0.0573 1.03 272.6 K 1.53 M
PWR Quanta Services 20.2521 91.6 B 0.2559 1.28 1.71 M 34.7 M
RCL Royal Caribbean Cruises Ltd 19.4102 89.65 B 0.1972 1.03 3.14 M 60.93 M
FCX Freeport-Mcmoran Inc 22.0105 89.21 B 0.2821 1.3 17.76 M 390.89 M
SPG Simon Property Group 39.5328 89.12 B 0.536 1.37 2.46 M 97.45 M
MSI Motorola Solutions 24.9625 88.49 B 1.3237 5.6 12.69 M 316.8 M
ECL Ecolab Inc 40.0958 86.34 B 0.4088 1.03 1.67 M 67.14 M
SHW Sherwin-Williams Company 19.6859 85.95 B 0.1043 0.53 2.5 M 49.13 M
EPD Enterprise Products Partners LP 6.8256 80.14 B 0.0488 0.72 3.88 M 26.47 M
CI Cigna Corp 28.2114 79.66 B 0.7336 2.67 2.68 M 75.6 M
E Eni S.P.A. ADR 15.1002 79.58 B 0.2308 1.55 564.3 K 8.52 M
SU Suncor Energy Inc 18.4995 79.4 B 0.1141 0.62 4.27 M 78.96 M
NOC Northrop Grumman Corp 36.5435 78.27 B 0.4939 1.37 2.39 M 87.28 M
BCS Barclays Plc ADR 10.1998 76.95 B 0.0935 0.93 2.03 M 20.7 M
USB-PH U.S. Bancorp 12.5744 75.99 B 0.1739 1.4 19.29 K 242.61 K
FDX Fedex Corp 61.9944 75.56 B 0.3141 0.51 2.25 M 139.36 M
SLB Schlumberger N.V. 40.3711 75.22 B 1.6858 4.36 14.27 M 575.96 M
URI United Rentals 10.0724 71.25 B 0.1453 1.46 2.39 M 24.05 M
GS-PA The Goldman Sachs Group Inc 8.9758 70.29 B 0.0594 0.67 80.99 K 726.99 K
MS-PA Morgan Stanley 10.4931 67.38 B 0.1898 1.84 53.12 K 557.39 K
CRH CRH Plc ADR 13.0513 64.04 B 0.1596 1.24 151.4 K 1.98 M
CMI Cummins Inc 48.4929 63.77 B 0.796 1.67 1.92 M 93.32 M
TEL TE Connectivity Ltd 19.1005 63.08 B 0.0974 0.51 1.89 M 36.07 M
AFL Aflac Inc 15.8833 63 B 0.0854 0.54 6.55 M 104.03 M
NWG Natwest Group Plc ADR 8.0328 62.85 B 0.0782 0.98 194.8 K 1.56 M
PSA Public Storage 51.5331 62.73 B 0.4971 0.97 976.33 K 50.31 M
EW Edwards Lifesciences Corp 9.1983 60.84 B 0.0733 0.8 3.46 M 31.84 M
D Dominion Resources 21.5087 59.86 B 0.5039 2.4 2.59 M 55.63 M
NUE Nucor Corp 25.3438 59.3 B 0.2373 0.95 2.58 M 65.35 M
O Realty Income Corp 14.1114 56.81 B 0.1184 0.85 527.87 K 7.45 M
OKE Oneok Inc 9.4285 55.59 B 0.0478 0.51 1.05 M 9.91 M
AME Amtek Inc 16.9651 54.97 B 0.1805 1.08 366.98 K 6.23 M
HUM Humana Inc 40.616 53.59 B 0.7508 1.88 1.53 M 62.02 M
ETR Entergy Corp 20.0581 53.51 B 0.434 2.21 3.02 M 60.63 M
AZO Autozone 203.85 52.11 B 1.60 0.79 394.97 K 80.51 M
LHX L3Harris Technologies Inc 30.9481 51.5 B 0.1846 0.6 890.9 K 27.57 M
CVE Cenovus Energy Inc 19.2653 51.35 B 0.2539 1.34 1.28 M 24.75 M
SRE Sempra 15.0848 51.15 B 0.2776 1.87 3.23 M 48.78 M
WAB Wabtec Corp 19.9644 51.04 B 0.2189 1.11 525.78 K 10.5 M
VMRK Vivmark Residential 21.4871 50.01 B 0.4677 2.23 2.75 M 59.04 M
A Agilent Technologies 17.4303 49.89 B 0.3228 1.89 7.92 M 138.04 M
MT Arcelormittal ADR 51.0911 49.76 B 1.0339 2.07 2.33 M 119.19 M
VALE Vale S.A. ADR 9.2719 49.28 B 0.161 1.77 16.3 M 151.12 M
F Ford Motor Company 5.842 48.92 B 0.0713 1.24 49.91 M 291.57 M
WCN Waste Connections Inc 11.5512 48.11 B 0.0588 0.51 952.42 K 11 M
VTR Ventas Inc 27.8148 47.82 B 0.5257 1.93 1.28 M 35.5 M
STT State Street Corp 25.4319 47.39 B 0.2996 1.19 5.21 M 132.58 M
WAT Waters Corp 63.50 46.24 B 0.48 0.76 449.32 K 28.53 M
ROK Rockwell Automation Inc 37.0101 45.2 B 0.3413 0.93 626.55 K 23.19 M
ED Consolidated Edison Company of New York 24.9495 44.08 B 0.3333 1.35 1.51 M 37.56 M
HMC Honda Motor Company ADR 16.9378 43.28 B 0.22 1.32 390.8 K 6.62 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
IVQ-U Invesque Inc 7.9015 1.7559 28.57 40 316.06
IVQ Invesque Inc CAD 9.8469 2.1882 28.57 40 393.88
SEC Senvest Capital 75.00 10.00 15.38 2 K 150 K
ATX ATEX Resources Inc. 12.30 1.50 13.89 450 5.54 K
HMMC Hemlo Mining Corp. 103.50 9.00 9.52 44 4.55 K
LGO Largo Resources Ltd 17.00 1.00 6.25 739 12.56 K
OCG Outcrop Silver & Gold Corp 4.20 0.20 5 5.28 K 22.18 K
MRD Melcor Dev 6.6236 0.2919 4.61 2.03 K 13.45 K
FLNT Flint Corp 10.00 0.40 4.17 110 1.1 K
STC Sangoma Technologies Corp 5.39 0.21 4.05 143 770.77
CFW Calfrac Well Services Ltd 544.00 19.00 3.62 2.47 K 1.34 M
TXP Touchstone Exploration Inc 43.0711 1.4229 3.42 177.78 K 7.66 M
BB Blackberry Ltd 57.27 1.86 3.36 1.78 M 102.13 M
TPX-A Molson Coors Canada Inc 33.8387 1.0495 3.2 100 3.38 K
BHC Bausch Health Companies Inc 21.4014 0.6607 3.19 1.71 M 36.66 M
ATH Athabasca Oil Corp 11.92 0.34 2.94 1.26 M 15.04 M
WFG West Fraser Timber CO Ltd 15.398 0.4291 2.87 75.2 K 1.16 M
GSY Goeasy Ltd 5.39 0.1437 2.74 3.7 K 19.94 K
WN George Weston Limited 18.7862 0.475 2.59 340.44 K 6.4 M
CSCI Cosciens Biopharma Inc 71400.00 1800.00 2.59 1 71.4 K
WPK Winpak Ltd 7.2083 0.1806 2.57 300 2.16 K
EMP-A Empire Company Limited 14.2646 0.347 2.49 129.3 K 1.84 M
ESI Ensign Energy Services Inc 3.3916 0.0805 2.43 272.23 K 923.31 K
ACO-X ATCO Ltd 14.9316 0.3515 2.41 42.66 K 637.03 K
TCW Trican Well 9.0017 0.2062 2.34 480.14 K 4.32 M
MTL Mullen Group Ltd 6.7661 0.1509 2.28 107.5 K 727.36 K
AUMN Golden Minerals Company 7.81 0.17 2.23 1.7 K 13.28 K
GRT-UN Granite Real Estate Investment Trust 6.1319 0.1301 2.17 1.02 K 6.29 K
PPL Pembina Pipeline Corp 6.6698 0.1407 2.15 381.04 K 2.54 M
CPX Capital Power Corp 9.0069 0.1874 2.12 26.55 K 239.13 K
CRRX Carerx Corp 10.0365 0.1968 2 1.65 K 16.56 K
ELEF Silver Elephant Mining Corp 17.5296 0.3308 1.92 3.68 K 64.54 K
MFC-PC Manulife Finl Srs 3 Prf 8.3681 0.1575 1.92 5.55 K 46.44 K
FTS Fortis Inc 15.5293 0.2913 1.91 402.05 K 6.24 M
STN Stantec Inc 10.0022 0.1823 1.86 154.17 K 1.54 M
CU Canadian Utilities Ltd Cl A NV 12.4864 0.2144 1.75 756.38 K 9.44 M
WTE Westshore Terminals Investment Corp 8.3144 0.1418 1.74 100.26 K 833.63 K
HBP Helix Biopharm 12.15 0.20 1.67 2.08 K 25.27 K
RCI-B Rogers Communications Inc 20.5285 0.3336 1.65 2.08 M 42.61 M
KBL Kbro Linen Inc 9.1247 0.1477 1.65 4.7 K 42.89 K
CHR Chorus Aviation Inc 24.778 0.396 1.62 188.97 K 4.68 M
L Loblaw CO 5.6768 0.0899 1.61 733.19 K 4.16 M
MDI Major Drilling Grp 6.8627 0.1033 1.53 8.75 K 60.02 K
CJR-B Corus Entertainment Inc 8.3721 0.1249 1.51 53.4 K 447.07 K
CORS Corus Entertainment Holdings Inc. 4189.5693 62.4985 1.51 107 448.28 K
MX Methanex Corp 15.6337 0.2283 1.48 146.87 K 2.3 M
CVE Cenovus Energy Inc 20.3341 0.2881 1.44 1.48 M 30.08 M
AFN Ag Growth International Inc 17.968 0.2383 1.34 20 K 359.36 K
TA Transalta Corp 11.916 0.1546 1.31 421.92 K 5.03 M
BN Brookfield Corporation 4.5051 0.0569 1.28 1.44 M 6.47 M
VET Vermilion Energy Inc 15.9367 0.201 1.28 57.6 K 917.95 K
SAP Saputo Inc 12.0733 0.1517 1.27 396.8 K 4.79 M
MRT-UN Morguard Real Estate Investment Trust 5.0884 0.0608 1.21 5.06 K 25.73 K
PD Precision Drilling Corp 152.40 1.80 1.2 951.63 K 145.03 M
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 7.9929 0.0931 1.18 49.79 K 397.93 K
SBC-PA Brompton Split Banc Corp Pref A 4.6896 0.0541 1.17 1.9 K 8.91 K
CFP Canfor Corp 8.69 0.10 1.16 101.4 K 881.17 K
RFA RFA Financial Inc. 22.4531 0.2565 1.16 39.99 K 897.9 K
QBR-B Quebecor Inc 6.5242 0.0681 1.05 122.4 K 798.56 K
LB Laurentian Bank 19.7859 0.2021 1.03 35.29 K 698.2 K
ALA AltaGas Ltd 8.9502 0.0905 1.02 229.32 K 2.05 M
MFC-PB Manulife Finl Srs 2 Prf 8.6747 0.0868 1.01 1.62 K 14.05 K
BEI-UN Boardwalk Real Estate Investment Trust 23.6624 0.2346 1 33.7 K 797.45 K
BPO-PN Brookfield Offi Pro Cl Aaa N Prf 8.8845 0.0844 0.96 10.15 K 90.14 K
PNP Pinetree Capital Ltd 212.00 2.00 0.95 725 153.7 K
AAV Advantage Oil & Gas Ltd 6.49 0.06 0.93 542.13 K 3.52 M
RCI-A Rogers Communications Inc 21.4974 0.1949 0.91 1.29 K 27.75 K
WJX Wajax Corp 9.2606 0.0833 0.91 10.01 K 92.7 K
IGM Igm Financial Inc 16.3703 0.1422 0.88 335.56 K 5.49 M
FFH Fairfax Financial Holdings Ltd 302.2411 2.5419 0.85 20.57 K 6.22 M
T Telus Corp 4.8603 0.0385 0.8 2.14 M 10.41 M
GIB-A CGI Inc 16.2615 0.1288 0.8 335.76 K 5.46 M
PWF-PK Power Finl 4.95 Sr K Prf 8.6339 0.0674 0.79 18.02 K 155.63 K
CCL-B CCL Industries Inc 4.7162 0.0368 0.79 150.83 K 711.34 K
CLS Celestica Inc Sv 9.10 0.07 0.78 250.6 K 2.28 M
WCN Waste Connections Inc 25.574 0.1867 0.74 62.62 K 1.6 M
NPI Northland Power Inc 5.2242 0.0373 0.72 116.3 K 607.57 K
MG Magna International Inc 11.3653 0.0796 0.71 1.04 M 11.87 M
EMA Emera Incorporated 12.393 0.0848 0.69 196.14 K 2.43 M
LIF Labrador Iron Ore Royalty Corp 5.516 0.0376 0.69 44.83 K 247.3 K
SU Suncor Energy Inc 19.5408 0.1321 0.68 2.98 M 58.24 M
BCE-PF BCE Inc Pref AF 8.9048 0.0601 0.68 500 4.45 K
BIP-UN Brookfield Infrastructure Partners L.P 3.0201 0.02 0.67 55.26 K 166.88 K
CTC-A Canadian Tire Corporation Limited 36.3509 0.2402 0.67 79.6 K 2.89 M
TPX-B Molson Coors Canada Inc 31.3741 0.2024 0.65 831 26.07 K
D-UN Dream Office Real Estate Investment Trust 24.0679 0.1536 0.64 38.27 K 921.01 K
HR-UN H&R Real Estate Investment Trust 8.8258 0.0556 0.63 117.63 K 1.04 M
GIL Gildan Activewear Inc 11.9063 0.0749 0.63 287.2 K 3.42 M
ENB Enbridge Inc 11.5427 0.0695 0.61 621.03 K 7.17 M
NDM Northern Dynasty Minerals Ltd 6.71 0.04 0.6 43.3 K 290.54 K
FTT Finning Intl 12.3052 0.0715 0.58 178.16 K 2.19 M
BN-PR Brookfield Corporation 11.4945 0.0666 0.58 11.95 K 137.36 K
AIM Aimia Inc 7.9456 0.0451 0.57 242.7 K 1.93 M
POW-PA Power Corporation of Canada Pref A 9.3452 0.0525 0.56 515 4.81 K
MFI Maple Leaf Foods 5.3255 0.0297 0.56 38.58 K 205.43 K
POU Paramount Resources Ltd 7.798 0.0392 0.51 14.88 K 116.03 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 3.0629 254.3 B 0.1407 4.81 17.1 K 52.38 K
BRDCY Bridgestone Corporation 5.2135 31.99 B 0.0516 1 3.1 K 16.15 K
MRNJ Metatron Inc 8423.9922 1.52 M 702.00 9.09 2 16.85 K
CGAC Code Green Apparel Corp 1870.00 1.09 M 10.00 0.54 3 5.61 K
BLSP Blue Sphere Corporation 4407.00 324.89 K 734.50 20 1.25 K 5.51 M
BLFE BioLife Sciences Inc 9.0002 318.35 K 5.2501 140 12.74 K 114.65 K
DKAM Drinks Americas Holdings Ltd 19.125 278.3 K 0.375 2 1.14 K 21.8 K
ZVOI Zovio Inc 17.31 137.92 K 1.61 10.25 1.4 M 24.3 M
PSRU Valiant Eagle Inc 90.00 125.23 K 5.00 5.88 84 7.56 K
PJET Priority Aviation Inc 30.00 98.01 K 5.00 20 95 2.85 K
XDSL mPhase Technologies Inc 77.50 16.8 K 5.00 6.9 936 72.54 K
ULTRF Ultrapetrol (Bahamas) Limited 4.81 14.07 K 0.29 6.42 96.49 K 464.12 K
CGLO Hash Labs Inc 27.20 7.64 K 3.20 13.33 2.61 M 71.11 M
CGIP Celadon Group Inc 13.8488 5.66 K 0.0967 0.7 174.83 K 2.42 M
STTO SITO Mobile Ltd. 13.50 5.13 K 0.10 0.75 4.25 K 57.32 K
CYRNQ CYRNQ 60.00 799 1.80 3.09 1.01 K 60.78 K
DOMR Dominion Resources Black Warrior Trust 7.3567 785 0.1381 1.91 18.86 K 138.73 K
SPDC Speed Commerce Inc 36.00 603 0.64 1.81 5.56 K 200.02 K
PRXIQ Premier Exhibitions Inc 10.90 491 0.20 1.87 4.48 K 48.79 K
CALIQ China Auto Logistics Inc. 18.36 484 0.48 2.68 8.68 K 159.42 K
PARD Poniard Pharmaceuticals Inc 24.72 149 1.996 8.78 4.27 K 105.5 K
ESNC EnSync Inc 3.101 1 0.101 3.37 7.63 K 23.66 K
FRTD Fortitude Group Inc 12.7273 4.7728 60 40.6 K 516.73 K
BAJFF Camrova Resources Inc 14.88 1.68 12.73 1.91 K 28.36 K
HQGE HQ Global Education Inc 4.80 0.45 10.34 600 2.88 K
ONCI On4 Communications Inc 13162.50 1012.50 8.33 4 52.65 K
PTRC Petro River Oil Corp 160.00 10.00 6.67 24 3.84 K
ESINQ ITT Educational Services Inc 89.02 2.49 2.88 2.65 M 236.08 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
EMR Emgold Mining Corporation 19.00 4.50 31.03 18.8 K 357.2 K
INTR Intrepid Metals Corp. 80.00 16.00 25 7 560
AUQ AuQ Gold Mining Inc 4.40 0.80 22.22 138 607.2
FUSE Fuse Cobalt Inc 60.00 10.00 20 50 3 K
PAR-H Parent Capital Corp 6.00 1.00 20 180 1.08 K
RPX Red Pine Exploration Inc 3.50 0.50 16.67 8.51 K 29.79 K
URZ Urz Energy Corp 17.50 2.50 16.67 90 1.57 K
BEW BeWhere Holdings Inc 4.2032 0.5254 14.29 7.29 K 30.64 K
BTR Bonterra Resources Inc 17.00 2.00 13.33 925 15.72 K
WLR Walker Lane Resources Ltd. 29.75 3.50 13.33 349 10.38 K
MUR Murchison Minerals Ltd 22.50 2.50 12.5 170 3.83 K
BSK Blue Sky Uranium Corp 28.00 3.00 12 1.45 K 40.71 K
GCOM Green Shift Commodities Ltd. 5.60 0.60 12 37.66 K 210.87 K
BQE BQE Water Inc 78.00 8.00 11.43 29.6 K 2.31 M
IDL Imaging Dynamics Company Ltd 20.8333 2.0833 11.11 48 1000
LMG Lincoln Gold Mining Inc 220.00 20.00 10 6 1.32 K
SILV Silver Valley Metals Corp. 12.15 1.08 9.76 22.5 K 273.37 K
XIM Ximen Mining Corp 7.50 0.625 9.09 660 K 4.95 M
SNV Sonoro Energy Ltd 48.00 4.00 9.09 213 10.22 K
IB IBC Advanced Alloys Corp 9.00 0.60 7.14 1.68 K 15.15 K
BVA Bravada Gold Corporation 13.60 0.80 6.25 178 2.42 K
NAR North Arrow Minerals Inc 18.00 1.00 5.88 100 1.8 K
AGX Silver X Mining Corp 17.20 0.80 4.88 33 567.6
ZKL-H China Keli Electric Company Ltd 90.00 4.00 4.65 60 5.4 K
AVCR Avricore Health Inc 5.00 0.20 4.17 1.54 K 7.7 K
DLTA Delta Resources Limited 18.00 0.60 3.45 7.7 K 138.6 K
FEO Oceanic Iron Ore Corp 3.30 0.10 3.12 300 990
OGW Ongwe Minerals Inc. 14.72 0.32 2.22 4.07 K 59.9 K
KTN Kootenay Silver Inc 5.10 0.10 2 1.5 K 7.65 K
OYL CGX Energy Inc 5.80 0.10 1.75 309.69 K 1.8 M
© 2026 - CastFwd Corp.