Gainer Valuations for 20 August 2010 from 00:00:00 until 23:59:59

Gainer Valuations for 20 August 2010 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
NHC National Healthcare Corp 21.9886 3.3 B 0.4621 2.15 23.8 K 523.33 K
TMP Tompkinstrustco 22.4827 1.44 B 0.4852 2.21 31.1 K 699.21 K
USAS Americas Silver Corp 20.10 1 B 0.30 1.52 317 6.37 K
REPX Riley Exploration Permian Inc 41.7093 947.46 M 0.7967 1.95 273 11.39 K
CIX Compx International Inc 5.234 535.93 M 0.0837 1.63 3.44 K 18 K
VKI Invesco Advantage Muni Income Trust II 4.9382 380.82 M 0.0307 0.63 34.8 K 171.85 K
BKTI Bk Technologies Inc 7.2156 261.75 M 0.3189 4.62 3.83 K 27.61 K
PLX Protalix Biotherapeutics 72.50 252.19 M 0.90 1.26 27.3 K 1.98 M
ERC Wells Fargo Advantage Multi-Sector 3.765 238.74 M 0.0388 1.04 127 K 478.16 K
NEN New England Realty Associates 12.8167 159.52 M 0.1043 0.82 300 3.85 K
ARMP Armata Pharmaceuticals Inc 2660.00 144.64 M 70.00 2.7 10 26.6 K
EP Empire Petroleum Corp 11.6403 102.34 M 3.2593 38.89 969 11.28 K
CATX Perspective Therapeutics Inc 11.70 94.2 M 0.20 1.74 4.55 K 53.23 K
STXS Stereotaxis Inc 32.1886 90.18 M 0.3754 1.18 27.55 K 886.8 K
CEV Eaton Vance California Muni Income Trust 5.9257 76.24 M 0.0358 0.61 8.93 K 52.92 K
IOR Income Opportunity Realty Trust 5.03 74.21 M 0.0499 1 315 1.58 K
CVU CPI Aerostructures 9.80 61.35 M 0.12 1.24 18.07 K 177.13 K
WWR Westwater Resources 3510.00 51.65 M 270.00 8.33 40 140.4 K
FSP Franklin Street Properties 4.7636 43.73 M 0.0294 0.62 280.7 K 1.34 M
XTNT Xtant Medical Holdings Inc 611.9998 38.91 M 24.00 4.08 86 52.63 K
AGIG AGIG 1176.3624 35.41 M 11.1095 0.95 1.73 K 2.04 M
REED Reed's, Inc. 547.4999 21.11 M 8.6447 1.6 43 23.54 K
IGC India Globalization Capital Inc 6.30 20.56 M 0.10 1.61 9.49 K 59.79 K
UUU Universal Security Instruments 5.0521 16.02 M 0.0842 1.69 900 4.55 K
OPTT Ocean Power Tech Inc 1032.00 5.15 M 28.00 2.79 16.26 K 16.78 M
DSS Document Security Systems 8246.8506 4.5 M 166.1797 2.06 3 24.74 K
TPHS Trinity Pl Hlds Inc 7.6281 1.93 M 0.1095 1.46 46.31 K 353.3 K
ENSV Enservco Corpporation 8.10 29.09 K 0.60 8 2.45 K 19.84 K
IPB Merrill Lynch & Company 9.3284 0.168 1.83 100 932.84

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LINE Linear Minerals Corp. 80.275 6.175 8.33 21 1.69 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
KC Coffee 181.55 4.25 2.4 11.64 K 2.11 M
FC Feeder Cattle 139.025 1.00 0.72 3.85 K 534.97 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TXN Texas Instruments 16.318 283.24 B 0.1123 0.69 12.59 M 205.43 M
QCOM Qualcomm Inc 26.0814 188.93 B 0.5363 2.1 19.15 M 499.53 M
TMUS T-Mobile US 14.3075 182.36 B 0.1593 1.13 2.81 M 40.16 M
MRVL Marvell Technology Inc 13.7651 151.88 B 1.0648 8.38 41.26 M 567.89 M
IBKR Interactive Brokers 4.0685 140.55 B 0.0374 0.93 1.33 M 5.41 M
VRTX Vertex Pharmaceutic 35.58 138.69 B 0.22 0.62 893.1 K 31.78 M
BKNG Booking Holdings Inc 11.8726 119.15 B 0.1135 0.97 23.07 M 273.96 M
WDC Western Digital Cp 14.8214 117.28 B 0.3786 2.62 10.37 M 153.76 M
ADBE Adobe Systems Inc 27.92 92.47 B 0.23 0.83 5.25 M 146.69 M
INTU Intuit Inc 39.3637 91.57 B 5.1455 15.04 18.98 M 746.97 M
CDNS Cadence Design Systems, Inc. 7.08 90.34 B 0.28 4.12 3.36 M 23.76 M
NTES Netease Inc ADR 6.50 78.2 B 0.1444 2.27 6.98 M 45.34 M
MELI MercadoLibre Inc 67.5004 76.65 B 1.8993 2.9 668.45 K 45.12 M
ORLY O'Reilly Automotive 3.188 72.85 B 0.0233 0.74 17.51 M 55.82 M
MPWR Monolithic Power Sys 14.9096 72.11 B 0.376 2.59 248 K 3.7 M
ADSK Autodesk Inc 28.11 54.34 B 0.48 1.74 3.16 M 88.78 M
EBAY Ebay Inc 8.7243 53.86 B 0.0897 1.04 48.88 M 426.47 M
XEL XCEL Energy Inc 12.8366 52.06 B 0.0704 0.55 3.82 M 49.09 M
MSTR Strategy 7.693 51.79 B 0.101 1.33 1.1 M 8.46 M
CCEP Coca-Cola Europacific Partners Plc 8.4145 51.73 B 0.0522 0.62 2.9 M 24.42 M
BIIB Biogen Inc 55.38 37.46 B 0.32 0.58 2.37 M 131.17 M
ACGL Arch Capital Grp Ltd 8.2528 35.54 B 0.0486 0.59 1.2 M 9.89 M
ODFL Old Dominion Freight Line Inc 5.2806 35.13 B 0.0369 0.7 2.33 M 12.32 M
FISV Fiserv Inc 12.2691 34 B 0.079 0.65 4.8 M 58.84 M
EXPE Expedia Group Inc 31.2902 30.82 B 0.1853 0.6 1.71 M 53.37 M
RYAAY Ryanair Hlds Plc ADR 9.4326 30.78 B 0.1036 1.11 596.3 K 5.62 M
CTSH Cognizant Tech Sol 26.29 28.8 B 0.2382 0.91 5.99 M 157.6 M
TCOM Trip.com Group Ltd ADR 20.9482 27.46 B 0.4727 2.31 1.54 M 32.2 M
BIDU Baidu Inc ADR 82.17 27.15 B 0.98 1.21 7.9 M 649.55 M
DLTR Dollar Tree Inc 22.31 26.81 B 0.38 1.73 3.75 M 83.77 M
VRSK Verisk Analytics Inc 27.1415 26.81 B 0.143 0.53 296.6 K 8.05 M
INSM Insmed Inc 7.199 26.49 B 0.099 1.39 302.99 K 2.18 M
AXON Axon Enterprise Inc 3.86 25.69 B 0.04 1.05 274.1 K 1.06 M
TROW T Rowe Price Group 26.9029 23.61 B 0.2568 0.96 2.31 M 62.19 M
SWKS Skyworks Solutions 13.9604 20.61 B 0.0948 0.68 2.14 M 29.84 M
FSLR First Solar Inc 125.03 19.14 B 1.82 1.48 1.16 M 145.13 M
NDSN Nordson Corp 27.4705 18.34 B 0.1565 0.57 621.6 K 17.08 M
FFIV F5 Networks Inc 91.04 18.18 B 2.31 2.6 1.42 M 129.33 M
GEN Gen Digital Inc 4.9323 18.18 B 0.1537 3.22 31.65 M 156.12 M
EXEL Exelixis Inc 3.12 17.25 B 0.14 4.7 852.66 K 2.66 M
HTHT Huazhu Group Ltd ADR 4.6842 15.72 B 0.0627 1.36 161.18 K 755.02 K
CHRW C.H. Robinson Ww 46.2806 15.51 B 0.6785 1.49 1.92 M 88.74 M
ZBRA Zebra Technologies 28.08 15.42 B 0.25 0.9 304.53 K 8.55 M
PNFP Pinnacle Finl Ptnrs 7.9596 15.39 B 0.105 1.34 267.9 K 2.13 M
MANH Manhattan Assoc 6.475 15.03 B 0.055 0.86 571.27 K 3.7 M
ERIE Erie Indemnity Company 33.3274 14.23 B 0.6625 2.03 46.2 K 1.54 M
COKE Coca Cola Bot Cons 4.3405 14.1 B 0.0545 1.27 188.89 K 819.88 K
ARCC Ares Capital Corp 3.2901 14.05 B 0.0248 0.76 878.9 K 2.89 M
SEIC Sei Investments Company 15.4263 13.07 B 0.1213 0.79 1.06 M 16.43 M
TRMB Trimble Navigation 14.805 12.95 B 0.305 2.1 1.44 M 21.28 M
AKAM Akamai Technologies 47.86 12.46 B 2.85 6.33 12.1 M 579.17 M
LULU Lululemon Athletica 19.075 12.45 B 0.195 1.03 699.57 K 13.34 M
FDS FactSet Research Systems Inc 63.1324 11.81 B 0.9404 1.51 208.18 K 13.14 M
HALO Halozyme Therapeutic 6.77 11.54 B 0.15 2.27 378.98 K 2.57 M
TECH Bio-Techne Cp 12.9393 11.43 B 0.0925 0.72 419.01 K 5.42 M
RGEN Repligen Cp 3.45 11.03 B 0.09 2.68 14.39 K 49.64 K
UHAL A M E R C O 7.2488 10.99 B 0.1107 1.55 451 K 3.27 M
ENSG The Ensign Group IN 4.2474 10.86 B 0.1006 2.43 342.91 K 1.46 M
NVMI Nova Ltd 5.36 10.83 B 0.06 1.13 161.85 K 867.54 K
PODD Insulet Corp 14.84 10.41 B 0.19 1.3 152.44 K 2.26 M
VSAT Viasat Inc 34.40 10.35 B 0.29 0.85 118.86 K 4.09 M
SSB South State Cp 21.1853 10.18 B 0.5943 2.89 35.3 K 747.84 K
BPOP Popular Inc 19.181 10.06 B 0.2248 1.19 381.28 K 7.31 M
MDGL Madrigal Pharmaceuticals Inc 101.50 10.06 B 3.15 3.2 5.77 K 585.55 K
DRS Leonardo DRS, Inc. Common Stock 5.0203 9.77 B 0.0791 1.6 2.15 K 10.79 K
ONB Old National Bncp 6.0378 9.55 B 0.0916 1.54 595.3 K 3.59 M
AMKR Amkor Technology 5.198 9.44 B 0.1116 2.19 3.08 M 16.03 M
RMBS Rambus Inc 19.38 9.14 B 0.63 3.36 2.06 M 39.94 M
WYNN Wynn Resorts Ltd 56.0734 8.79 B 0.6849 1.24 1.92 M 107.81 M
COLB Columbia Banking Sys 7.9434 8.69 B 0.1869 2.41 329.3 K 2.62 M
TTMI TTM Technologies 8.65 8.29 B 0.12 1.41 480.49 K 4.16 M
CYTK Cytokinetics 12.78 8.15 B 0.30 2.4 29.86 K 381.55 K
ALKS Alkermes Plc 13.73 8.05 B 0.22 1.63 650.3 K 8.93 M
IDCC Interdigital Inc 20.0554 7.74 B 0.2035 1.03 275.36 K 5.52 M
AMRX Amneal Pharmaceuticals Inc 16.49 7.56 B 0.38 2.36 641.03 K 10.57 M
IESC Ies Holdings 3.45 7.52 B 0.16 4.86 49.51 K 170.82 K
FORM Formfactor Inc 8.80 7.51 B 0.10 1.15 288.19 K 2.54 M
SLAB Silicon Labs Inc 39.79 7.39 B 0.22 0.56 524.3 K 20.86 M
AAON Aaon Inc 3.7913 6.29 B 0.0227 0.6 231.49 K 877.66 K
CWST Casella Waste Sys 4.11 6.27 B 0.10 2.49 114.91 K 472.28 K
SIMO Silicon Motion Techn ADR 3.3798 6.23 B 0.0778 2.36 22.58 K 76.33 K
MKTX Marketaxess Holdings 12.2633 5.82 B 0.2131 1.77 146.9 K 1.8 M
HWC Hancock Whitney Corp 18.0401 5.81 B 0.3866 2.19 284.2 K 5.13 M
AUB Atlantic Union Bancshares Corp 7.482 5.56 B 0.1759 2.41 69.17 K 517.55 K
MXL Maxlinear Inc 10.21 5.44 B 0.43 4.4 86.5 K 883.2 K
OMAB Grupo Aeroportuario ADR 5.524 5.39 B 0.0532 0.97 4.54 K 25.1 K
MEOH Methanex Cp 15.044 5.34 B 0.3845 2.62 248.5 K 3.74 M
MMSI Merit Medical Sys 12.952 5.28 B 0.144 1.12 141.74 K 1.84 M
NWE Northwestern Corp 14.9934 5.23 B 0.095 0.64 272.54 K 4.09 M
PEGA Pegasystems Inc 5.2105 5.14 B 0.0786 1.53 1.18 M 6.15 M
IRDM Iridium Comm Inc 8.54 5.01 B 0.0469 0.55 340.2 K 2.91 M
LIVN Livanova Plc OR Sh 22.81 5.01 B 0.25 1.11 111.92 K 2.55 M
NSIT Insight Enterpr 13.97 4.97 B 0.12 0.87 172.95 K 2.42 M
LSTR Landstar System 29.9068 4.97 B 0.1758 0.59 315.45 K 9.43 M
NOVT Novanta Inc 6.72 4.66 B 0.27 4.19 29.21 K 196.32 K
TFSL Tfs Financial Corp 4.6702 4.59 B 0.0506 1.1 675.42 K 3.15 M
UCB United Community Banks, Inc. 9.9742 4.48 B 0.1854 1.89 892.9 K 8.91 M
ICUI I C U Medical Inc 36.54 4.46 B 0.29 0.8 87.61 K 3.2 M
TCBI Texas Capital Bncsh 15.7311 4.4 B 0.0786 0.5 244.58 K 3.85 M
MYRG MYR Group Inc 13.22 4.37 B 0.24 1.85 154.5 K 2.04 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GS Goldman Sachs Group 111.8332 267.32 B 0.8977 0.81 5.28 M 590.12 M
BML-PG Bank of America Corporation 7.9299 260.57 B 0.1043 1.33 8.4 K 66.61 K
WFC Wells Fargo & Company 16.1412 257.56 B 0.1115 0.7 40.03 M 646.06 M
BML-PH Bank of America Corporation 7.7931 256.72 B 0.123 1.6 34.21 K 266.58 K
BML-PJ Bank of America Corporation 8.3509 228.74 B 0.1003 1.22 3.98 K 33.26 K
NEE Nextera Energy 9.1898 180.35 B 0.25 2.8 14.32 M 131.63 M
CRM Salesforce.com Inc 27.7797 179.42 B 4.0259 16.95 42.44 M 1.18 B
SCHW The Charles Schwab Corp 11.5713 160.45 B 0.1065 0.93 11.98 M 138.59 M
LOW Lowe's Companies 15.5383 129.94 B 0.1807 1.18 12.04 M 187.08 M
BMY Bristol-Myers Squibb Company 15.3787 128.59 B 0.221 1.46 18.14 M 278.97 M
SO Southern Company 18.3298 109.25 B 0.1485 0.82 4.36 M 79.88 M
GSK Glaxosmithkline Plc ADR 17.2637 101.43 B 0.115 0.67 967.8 K 16.71 M
JCI Johnson Controls Intl 9.2522 87.6 B 0.4686 5.33 19.1 M 176.69 M
ECL Ecolab Inc 39.5869 86.34 B 0.3004 0.76 1.36 M 53.75 M
SHW Sherwin-Williams Company 19.3715 85.95 B 0.2013 1.05 2.96 M 57.34 M
TRV The Travelers Companies Inc 34.8467 81.85 B 0.1739 0.5 4.56 M 159.04 M
NOC Northrop Grumman Corp 37.7816 78.27 B 0.2041 0.54 2.21 M 83.34 M
USB-PH U.S. Bancorp 12.7723 75.99 B 0.096 0.76 47.52 K 606.98 K
RSG Republic Services 21.886 75.96 B 0.2869 1.33 4.26 M 93.21 M
TGT Target Corporation 33.6014 73.91 B 0.1933 0.58 5.53 M 185.73 M
GS-PA The Goldman Sachs Group Inc 9.5577 70.29 B 0.0926 0.98 41.67 K 398.27 K
GS-PD The Goldman Sachs Group Inc 9.4289 67.36 B 0.1487 1.6 100.87 K 951.06 K
EW Edwards Lifesciences Corp 9.6967 60.84 B 0.09 0.94 6 M 58.14 M
D Dominion Resources 22.8231 59.86 B 0.1351 0.6 3.55 M 81.06 M
AZO Autozone 213.07 52.11 B 2.07 0.98 369.67 K 78.77 M
WCN Waste Connections Inc 12.637 48.11 B 0.085 0.68 618.08 K 7.81 M
YUM Yum! Brands 25.7186 43.1 B 0.2492 0.98 3.53 M 90.68 M
CIEN Ciena Corp 12.58 41.98 B 0.22 1.78 2.25 M 28.37 M
LYV Live Nation Entertainment 8.80 41.97 B 0.11 1.27 1.35 M 11.87 M
SLF Sun Life Financial Inc 12.5542 40.97 B 0.1588 1.28 757.1 K 9.5 M
SYY Sysco Corp 18.169 37.88 B 0.1149 0.64 5.22 M 94.84 M
MLM Martin Marietta Materials 65.7552 37.28 B 0.6849 1.05 375.71 K 24.7 M
VMC Vulcan Materials Company 33.787 36.5 B 0.3735 1.12 1.65 M 55.87 M
HSY Hershey Foods Corp 32.9159 35.46 B 0.4068 1.25 2.01 M 66 M
ADM Archer Daniels Midland 19.9985 33.75 B 0.19 0.96 5.69 M 113.76 M
IRM Iron Mountain Inc 7.7437 33.47 B 0.0574 0.75 1.66 M 12.88 M
RJF Raymond James Financial 13.2025 32.11 B 0.1697 1.3 509.7 K 6.73 M
MTB M&T Bank Corp 57.3882 31.64 B 0.2877 0.5 672.19 K 38.58 M
WSM Williams-Sonoma 9.8271 30.87 B 0.1087 1.12 5.65 M 55.57 M
CLS Celestica Inc 8.05 30.64 B 0.13 1.64 670.16 K 5.39 M
DG Dollar General Corp 25.4981 30.32 B 0.3811 1.52 553.1 K 14.1 M
LH Laboratory Corp of America Holdings 62.0164 30.23 B 0.663 1.08 1.37 M 84.66 M
PCG Pacific Gas & Electric Company 34.3009 28.85 B 0.5685 1.69 3.84 M 131.79 M
GPN Global Payments Inc 17.8193 26.52 B 0.1364 0.77 852.59 K 15.19 M
DRI Darden Restaurants 22.5415 25.9 B 0.1147 0.51 1.44 M 32.51 M
THC Tenet Healthcare Corp 16.92 23.32 B 0.24 1.44 1.15 M 19.54 M
EIX Edison International 18.8955 23.06 B 0.1786 0.95 2.57 M 48.49 M
LUV Southwest Airlines Company 9.6849 22.75 B 0.0601 0.62 4.78 M 46.3 M
KEY Keycorp 4.5522 22.64 B 0.0239 0.53 10.33 M 47.02 M
PKG Packaging Corp of America 14.5503 22.54 B 0.1326 0.92 537 K 7.81 M
BR Broadridge Financial Solutions Llc 14.6357 21.81 B 0.0799 0.55 545 K 7.98 M
TSN Tyson Foods 12.1636 21.06 B 0.1171 0.97 3.76 M 45.74 M
MKCV McCormick & Company, Incorporated 15.6675 19.84 B 0.115 0.74 400 6.27 K
BCH Banco DE Chile ADR 10.1495 19.81 B 0.0866 0.86 19.24 K 195.32 K
VIV Telecomunicacoes DE Sao Paulo ADR 7.796 19.62 B 0.0745 0.96 81.8 K 637.71 K
ITT ITT Inc 12.0576 19.18 B 0.0628 0.52 4.17 M 50.26 M
BEN Franklin Resources 18.00 18.44 B 0.0909 0.51 2.91 M 52.31 M
CF Cf Industries Holdings 12.5853 18.33 B 0.1622 1.31 14.53 M 182.89 M
JLL Jones Lang Lasalle Inc 74.7526 17 B 1.104 1.5 382.39 K 28.58 M
TYL Tyler Technologies 17.73 16.92 B 0.21 1.2 138.28 K 2.45 M
JHX James Hardie Industries Se ADR 3.3608 16.5 B 0.0264 0.79 3.71 K 12.45 K
EG Everest Re Group 56.9832 15.7 B 0.5798 1.03 390.55 K 22.25 M
CDE Coeur Mining Inc 16.41 15.36 B 0.09 0.55 2.3 M 37.78 M
WPC W.P. Carey & Co. Llc 11.1956 14.92 B 0.0901 0.81 25.04 K 280.35 K
YPF Ypf Sociedad Anonima ADR 33.939 14.65 B 0.1821 0.54 2.16 K 73.21 K
SGI Somnigroup International Inc. 6.9691 14.39 B 0.0743 1.08 4.24 M 29.55 M
CACI Caci International 42.89 14.27 B 0.39 0.92 355.2 K 15.23 M
SJM J.M. Smucker Company 38.4927 14.21 B 1.0454 2.79 1.46 M 56.15 M
AFG American Financial Group 11.9183 13.34 B 0.0778 0.66 509.9 K 6.08 M
MKC-V McCormick & Company Incorporated 15.9789 12.65 B 0.1173 0.74 400 6.39 K
MKC Mccormick & Company 15.555 12.63 B 0.1293 0.84 2.56 M 39.85 M
IVZ Invesco Plc 10.0771 12.58 B 0.0817 0.82 2.12 M 21.4 M
FNF Fidelity National Financial 7.0139 11.84 B 0.0428 0.61 2.45 M 17.16 M
DECK Deckers Outdoor Corp 7.9067 11.8 B 0.125 1.61 4.25 M 33.57 M
GNRC Generac Holdings Inc 8.2893 11.44 B 0.112 1.37 66.95 K 555.01 K
EVR Evercore Partners Inc 18.3109 11.32 B 0.957 5.51 226.9 K 4.15 M
FHN First Horizon Corp 6.8826 11.15 B 0.0402 0.59 2.99 M 20.59 M
MOG-A Moog Inc 30.066 11.02 B 0.2357 0.79 133.43 K 4.01 M
SF Stifel Financial Corp 11.931 10.9 B 0.0939 0.79 611.55 K 7.3 M
TX Ternium S.A. ADR 14.9535 10.86 B 0.1262 0.85 259.8 K 3.88 M
QGEN Qiagen N.V. 16.4579 10.39 B 0.0916 0.56 941.59 K 15.5 M
BWA Borgwarner Inc 16.7055 10.29 B 0.0918 0.55 3.78 M 63.17 M
DDS Dillard's 14.9192 9.66 B 0.442 3.05 2.41 M 36 M
RHP Ryman Hospitality Properties REIT 12.7182 9.58 B 0.2133 1.71 323.2 K 4.11 M
ADC Agree Realty Corp 10.9408 9.11 B 0.2123 1.98 63.3 K 692.55 K
PRI Primerica Inc 17.5468 9.02 B 0.1835 1.06 274.1 K 4.81 M
THG The Hanover Insurance Group 28.2304 8.54 B 0.1938 0.69 181.8 K 5.13 M
SSD Simpson Manufacturing Company 19.0129 8.26 B 0.1059 0.56 206.38 K 3.92 M
EDU New Oriental Education & Technology Group ADR 23.2062 8.18 B 0.6256 2.77 874.15 K 20.29 M
AGCO Agco Corp 27.5262 7.91 B 0.3124 1.15 926.7 K 25.51 M
AXS Axis Capital Holdings 20.0331 7.78 B 0.1171 0.59 517.2 K 10.36 M
SPXC SPX Corp 13.906 7.71 B 0.0888 0.64 1.73 M 24.09 M
KMX Carmax Inc 21.56 7.65 B 0.39 1.84 2.58 M 55.64 M
EMN Eastman Chemical Company 19.4211 7.6 B 0.0988 0.51 1.96 M 38.1 M
AWI Armstrong World Industries Inc 21.8663 7.39 B 0.1644 0.76 393.8 K 8.61 M
DY Dycom Industries 8.71 6.88 B 0.08 0.93 208.2 K 1.81 M
FAF First American Corp 8.891 6.84 B 0.0507 0.57 653.3 K 5.81 M
LAD Lithia Motors 6.8897 6.75 B 0.1126 1.66 186.59 K 1.29 M
M Macy's Inc 12.0502 6.49 B 0.1437 1.21 7.05 M 85.01 M
TXNM Txnm Energy Inc 7.6608 6.48 B 0.0666 0.88 666.99 K 5.11 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MAI Mining Americas Inc. 30.00 5.00 20 472 14.16 K
CRRX Carerx Corp 15.1531 2.1647 16.67 365 5.53 K
TLO Talon Metals Corp 3.0945 0.3641 13.34 13.5 K 41.78 K
ELR Eastern Platinum Ltd 10.80 0.70 6.93 17.2 M 185.72 M
BEK-B Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO 3.53 0.2224 6.72 1.1 K 3.88 K
TAL Petrotal Corp 141.2229 8.6024 6.49 3.51 K 495.27 K
ONEX Onex Corp 27.0877 1.4934 5.83 199.18 K 5.4 M
TFII Tfi International Inc 6.9971 0.3366 5.05 653.14 K 4.57 M
OCG Outcrop Silver & Gold Corp 4.40 0.20 4.76 2.53 K 11.13 K
CYB Cymbria Corp Cl A 12.03 0.43 3.71 3.81 K 45.83 K
LUN Lundin Mining Corp 3.2354 0.1099 3.52 10.4 M 33.64 M
BPO-PW Brookfield Office Properties Inc Pref W 5.9993 0.1961 3.38 1.6 K 9.6 K
MX Methanex Corp 15.762 0.5135 3.37 199.92 K 3.15 M
VLE Valeura Energy Inc 3.10 0.10 3.33 22.81 K 70.71 K
VNP 5N Plus Inc 5.32 0.16 3.1 244.1 K 1.3 M
X TMX Group Ltd 3.812 0.1102 2.98 1.55 M 5.9 M
CGO Cogeco Inc Sv 19.1738 0.5525 2.97 159.58 K 3.06 M
S Sherritt Intl Rv 6.1206 0.1759 2.96 803.41 K 4.92 M
USA Americas Silver Corp 21.00 0.60 2.94 1.49 K 31.35 K
MARI Marimaca Copper Corp 9.50 0.25 2.7 560 5.32 K
CLS Celestica Inc Sv 8.46 0.22 2.67 331.5 K 2.8 M
ALA AltaGas Ltd 9.3959 0.2276 2.48 327.66 K 3.08 M
PNP Pinetree Capital Ltd 252.00 6.00 2.44 994 250.49 K
LGD Liberty Gold Corp 30.72 0.72 2.4 109.04 K 3.35 M
EDV Endeavour Mining Corp 17.806 0.4103 2.36 29.6 K 527.06 K
DR Medical Facilities Corp 3.478 0.0799 2.35 64.62 K 224.75 K
GDL Goodfellow Inc 4.5697 0.0998 2.23 6.1 K 27.88 K
IGM Igm Financial Inc 16.3745 0.3555 2.22 252.7 K 4.14 M
CHR Chorus Aviation Inc 24.2688 0.5091 2.14 75.23 K 1.83 M
RCI-A Rogers Communications Inc 21.9273 0.4586 2.14 751 16.47 K
WTE Westshore Terminals Investment Corp 8.2458 0.1693 2.1 75.31 K 620.97 K
SLF Sun Life Financial Inc 13.1391 0.2661 2.07 2.37 M 31.09 M
NOA North American Construction Group Ltd 7.8563 0.1557 2.02 11.6 K 91.13 K
AP-UN Allied Properties Real Estate Investment Trust 8.767 0.1668 1.94 106.1 K 930.18 K
WSP WSP Global Inc 17.3724 0.3136 1.84 15.83 K 275.04 K
CCA Cogeco Communications Inc 22.0231 0.3931 1.82 37.39 K 823.51 K
FCR-UN First Capital Real Estate Investment Trust 6.948 0.1224 1.79 89 K 618.35 K
AGI Alamos Gold Inc Cls A 14.0774 0.2402 1.74 602.25 K 8.48 M
HBP Helix Biopharm 12.20 0.20 1.67 2.04 K 24.89 K
KEI Kolibri Global Energy Inc 18.30 0.30 1.67 13.34 K 244.12 K
ET Evertz Technologies Ltd 3.3609 0.0546 1.65 7.7 K 25.88 K
TWC Twc Enterprises Ltd 4.732 0.0739 1.59 101 477.93
NA National Bank of Canada 15.0057 0.2333 1.58 1.35 M 20.31 M
WJX Wajax Corp 11.0223 0.1638 1.51 8.67 K 95.53 K
ESM Euro Sun Mining Inc 6.3574 0.0908 1.45 1.38 K 8.75 K
BRE Bridgemarq Real Estate Services Inc 3.0568 0.0433 1.44 2 K 6.11 K
TRP TC Energy Corp 15.6322 0.2208 1.43 871.71 K 13.63 M
CGX Cineplex Inc 13.5128 0.1885 1.41 73.33 K 990.89 K
T Telus Corp 4.9675 0.0664 1.35 1.69 M 8.37 M
CTC Canadian Tire Corp Ltd 50.2197 0.6677 1.35 110 5.52 K
WN-PD George Weston 5.20 Ser Iv Prf 9.3714 0.121 1.31 9.51 K 89.14 K
ELVA Electrovaya Inc 15.70 0.20 1.29 16.96 K 266.27 K
EXE Extendicare Inc 3.3934 0.042 1.25 87.28 K 296.17 K
TRI-PB Thomson Reuters Corp Sr B Prf 11.9373 0.1403 1.19 900 10.74 K
GBT Bmtc Group Inc 16.8499 0.1881 1.13 374 6.3 K
LNR Linamar Corp 16.6113 0.1841 1.12 133.86 K 2.22 M
POW-PD Power Corporation of Canada Pref D 9.1593 0.101 1.11 8.73 K 79.97 K
CHE-UN Chemtrade Logistics Income Fund 3.2719 0.0355 1.1 43.34 K 141.81 K
ENB Enbridge Inc 11.6924 0.1244 1.08 1.34 M 15.67 M
BCE-PA BCE Inc Pref AA 9.2441 0.0962 1.05 6.03 K 55.75 K
RUS Russel Metals 7.7643 0.0802 1.04 64.8 K 503.13 K
CUP-U Caribbean Utilities Company Ltd 3.5904 0.0369 1.04 200 718.08
EMP-A Empire Company Limited 13.9074 0.1378 1 142.2 K 1.98 M
CSU Constellation Software Inc 31.4537 0.3077 0.99 533 16.76 K
ESI Ensign Energy Services Inc 3.1956 0.0295 0.93 202.8 K 648.07 K
GSY Goeasy Ltd 6.6477 0.0599 0.91 92.38 K 614.13 K
OTEX Open Text Corp 8.6716 0.0767 0.89 1.29 M 11.17 M
RCI-B Rogers Communications Inc 20.8065 0.1835 0.89 636.69 K 13.25 M
BCE-PZ Bce Inc Pref Z 8.6922 0.0752 0.87 1.1 K 9.56 K
EDR Endeavour Silver Corp 3.1455 0.0272 0.87 10.88 K 34.21 K
NDM Northern Dynasty Minerals Ltd 7.08 0.06 0.85 36.1 K 255.59 K
MDI Major Drilling Grp 7.3731 0.0608 0.83 7.7 K 56.79 K
AEM Agnico Eagle Mines Ltd 50.2382 0.4096 0.82 606.21 K 30.45 M
TRI Thomson Reuters Corp 23.8682 0.1945 0.82 717.21 K 17.12 M
AD-UN Alaris Equity Partners Income Trust 3.1647 0.0255 0.81 5.6 K 17.72 K
BN-PN Brookfield Corporation 8.0706 0.0616 0.77 13.89 K 112.08 K
GIB-A CGI Inc 14.6066 0.109 0.75 230.98 K 3.37 M
BTE Baytex Energy Corp 24.1841 0.1801 0.75 408.75 K 9.89 M
KEY Keyera Corp 5.454 0.0404 0.75 176.26 K 961.31 K
TGO Terago Inc 5.78 0.04 0.7 400 2.31 K
RBA Rb Global Inc 13.547 0.093 0.69 19.28 K 261.2 K
AIM-PA Aimia Srs 1 Cum Rte Rst Prf 8.7921 0.0565 0.65 10.7 K 94.08 K
ENB-PA Enbridge Inc Pref A 10.2752 0.0657 0.64 1.21 K 12.44 K
BHC Bausch Health Companies Inc 22.5696 0.1436 0.64 314.96 K 7.11 M
PHX Phx Energy Services Corp 4.0913 0.026 0.64 115.42 K 472.2 K
AGF-B AGF Management Limited 5.4517 0.0341 0.63 45.99 K 250.72 K
BEP-UN Brookfield Renewable Partners L.P 3.7852 0.0225 0.6 129.62 K 490.63 K
BN Brookfield Corporation 4.7719 0.0268 0.56 1.96 M 9.36 M
BDT Bird Construction Inc 5.3107 0.0298 0.56 77.7 K 412.64 K
BN-PM Brookfield Corporation 8.0784 0.0453 0.56 6.96 K 56.26 K
AIM Aimia Inc 9.905 0.0542 0.55 390.4 K 3.87 M
SLF-PG Sun Life Non Cum Rat 8R Cl A Prf 13.7603 0.0749 0.55 28.34 K 389.97 K
SAP Saputo Inc 12.2435 0.0666 0.55 248.6 K 3.04 M
GIL Gildan Activewear Inc 11.8314 0.0629 0.53 255 K 3.02 M
SLF-PD Sun Life Financial Sr 4 Prf 8.3837 0.0441 0.53 9.49 K 79.53 K
TD Toronto-Dominion Bank 18.9443 0.0994 0.53 4.82 M 91.22 M
EIF Exchange Income Corp 5.7519 0.0295 0.52 14.2 K 81.68 K
POW-PA Power Corporation of Canada Pref A 9.5795 0.0484 0.51 1.57 K 15.09 K
SIA Sienna Senior Living Inc 3.5912 0.0181 0.51 18.52 K 66.53 K
POW Power Corp of Canada Sv 11.7745 0.0588 0.5 473.85 K 5.58 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GAMI GAMCO Investors Inc 14.1145 536.94 M 0.1446 1.04 45.31 K 639.54 K
HSTC HST Global Inc 3.675 209.33 M 0.075 2.08 59.7 K 219.4 K
LCU Lion Copper Corp. Common Shares 39.69 70.69 M 0.54 1.38 4.8 K 190.35 K
NPHC Nutra Pharma Corp 6.80 1.43 M 0.20 3.03 3.58 K 24.38 K
NEOM NeoMedia Technologies Inc 3.675 508.84 K 0.225 6.52 458 1.68 K
REFG Medical Cannabis Payment Solutions Inc 30.00 182.51 K 15.00 100 117 3.51 K
PSYC Global Trac Solutions Inc 52.00 135.52 K 6.00 13.04 522 27.14 K
PSRU Valiant Eagle Inc 55.00 125.23 K 2.50 4.76 94 5.17 K
PCHK Pacific Conquest Holdings Inc 12875.00 120.05 K 375.00 3 1 12.88 K
ERINQ Erin Energy Corporation 7.516 21.53 K 0.4928 7.02 150.81 K 1.13 M
ULTRF Ultrapetrol (Bahamas) Limited 4.90 14.07 K 0.06 1.24 84.92 K 416.09 K
STTO SITO Mobile Ltd. 8.30 5.13 K 0.10 1.22 8.08 K 67.06 K
TXIC Tongxin International Ltd 4.51 1.23 K 0.26 6.12 126.38 K 569.97 K
DOMR Dominion Resources Black Warrior Trust 8.7188 785 0.0627 0.72 18.02 K 157.07 K
YVRLF Liquid Media Group Ltd. 44.00 482 0.40 0.92 21 924
SYNE Synthesis Energy Systems Inc 68.48 157 2.5536 3.87 351 24.04 K
PEHD Perigee Holdings Inc. 424.00 130 8.00 1.92 78 33.07 K
BIONQ BioNitrogen Holdings Corp 4.50 1.50 50 113 508.5
ANDI Andiamo Corporation 105.00 14.00 15.38 150 15.75 K
IZNN IZON Network Inc 14.45 1.70 13.33 257.48 K 3.72 M
URBF Urban Barns Foods Inc 480.00 40.00 9.09 6.25 K 3 M
PDGO Paradigm Oil and Gas Inc 3.30 0.25 8.2 10.85 K 35.81 K
PTRC Petro River Oil Corp 140.00 10.00 7.69 5 700
AFPW AlumiFuel Power Corporation 600.00 25.00 4.35 9 5.4 K
HQGE HQ Global Education Inc 5.25 0.05 0.96 600 3.15 K
HDYNQ Hyperdynamics Corporation 9.04 0.08 0.89 17.49 K 158.13 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
RTM RT Minerals Corp 3000.012 1080.0043 56.25 17 51 K
XIM Ximen Mining Corp 8.75 2.50 40 3.31 M 28.93 M
REG Regulus Resources Inc 7.6596 1.5958 26.32 1 K 7.68 K
HAY Hayasa Metals Inc. 27.00 5.40 25 22 594
SKEL Skeleton Coast Uranium Corp. 144.00 24.00 20 42 6.05 K
INTR Intrepid Metals Corp. 96.00 16.00 20 28 2.69 K
WPG West Point Gold Corp. 10.00 1.50 17.65 40.59 K 405.88 K
BRON Bronco Resources Corp. 8.00 1.20 17.65 1.61 K 12.9 K
SSE Silver Spruce Resources Inc 10.50 1.50 16.67 183 1.92 K
VVTM VVT Med Inc. 911.215 116.8225 14.71 25 22.78 K
CNS Contagious Gaming Inc 16.20 1.80 12.5 239 3.87 K
RPX Red Pine Exploration Inc 4.50 0.50 12.5 14.14 K 63.63 K
FTJ Fort St. James Nickel Corp 5.60 0.60 12 112 627.2
TGX True North Gems Inc 300.00 30.00 11.11 65 19.5 K
CVB Compass Gold Corporation 20.00 2.00 11.11 212 4.24 K
GCOM Green Shift Commodities Ltd. 6.00 0.60 11.11 13.57 K 81.45 K
BEA Belmont Resources Inc 3.20 0.32 11.11 80 K 256 K
ADK DIAGNOS Inc 3.10 0.30 10.71 1.4 K 4.34 K
RMO Rainy Mountain Royalty Corp 4.40 0.40 10 1 K 4.4 K
BTR Bonterra Resources Inc 22.00 2.00 10 3.09 K 68.05 K
BLDS Badlands Resources Inc. 16.50 1.50 10 2.1 K 34.65 K
CDA Canuc Resources Corporation 22.00 2.00 10 315 6.93 K
BOCA Bocana Resources Corp. 5.0676 0.4223 9.09 59 298.99
ABM Athabasca Minerals Inc 39.00 3.00 8.33 2 K 78 K
YNV Ynvisible Interactive Inc 10.40 0.80 8.33 1.73 K 17.98 K
CAMB Cambria Gold Mines Inc. 37.50 2.50 7.14 100 K 3.75 M
WLR Walker Lane Resources Ltd. 26.25 1.75 7.14 21 551.25
SLG PetroTal Corp 26.1697 1.5941 6.49 350.65 K 9.18 M
AEP Atlas Engineered Products Ltd 36.00 2.00 5.88 48.83 K 1.76 M
EPO-H Encanto Potash Corp 9.25 0.50 5.71 34.72 K 321.12 K
CTA Centaurus Energy Inc 185.00 10.00 5.71 541 100.08 K
GORO Goldgroup Mining Inc. 31.20 1.60 5.41 1.52 K 47.42 K
MRZL Mont Royal Resources Limited. 9.324 0.4662 5.26 51.86 K 483.56 K
DTWO D2 Lithium Corp. 4.20 0.20 5 7.53 K 31.63 K
SGLD Scorpio Gold Corporation 11.52 0.54 4.92 128 1.47 K
MYID Killi Ltd 145.0895 5.5805 4 149.8 K 21.73 M
NEXG NeXGold Mining Corp 3.72 0.12 3.33 633 2.35 K
WEC Winchester Equity Corporation 6.20 0.20 3.33 100 620
BKM Pacific Booker Minerals Inc 7.43 0.20 2.77 2.45 K 18.2 K
PKT Parkit Enterprise Inc 3.90 0.10 2.63 4.65 K 18.14 K
KEEK Personas Social Incorporated 615.00 15.00 2.5 671 412.67 K
KTN Kootenay Silver Inc 4.50 0.10 2.27 21.7 K 97.65 K
ENA Enablence Technologies Inc 1392.00 24.00 1.75 101 140.59 K
GOFL Goldflare Exploration Inc 3.45 0.05 1.47 13.02 K 44.92 K
IFOS Itafos Inc 185.9214 1.8593 1.01 82 15.25 K
RET-A Reitmans (Canada) Limited 12.3356 0.1031 0.84 24.87 K 306.79 K
CKG Chesapeake Gold Corp 7.15 0.04 0.56 9.11 K 65.11 K
© 2026 - CastFwd Corp.