Gainer Valuations for 15 September 2010 from 00:00:00 until 23:59:59

Gainer Valuations for 15 September 2010 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
IMO Imperial Oil Ltd 28.1054 59.8 B 0.3006 1.08 136.6 K 3.84 M
CBOE CBOE Global Markets Inc 17.301 38.52 B 0.1317 0.77 245.8 K 4.25 M
SEB Seaboard Corporation 1692.527 3.59 B 55.8612 3.41 1.1 K 1.86 M
UEC Uranium Energy 3.12 3.58 B 0.33 11.83 2.33 M 7.27 M
NHC National Healthcare Corp 23.3372 3.3 B 0.4179 1.82 15 K 350.06 K
SVM Silvercorp Metals Inc 6.9551 2.04 B 0.0773 1.12 1.24 M 8.62 M
USAS Americas Silver Corp 24.90 1 B 0.60 2.47 443 11.03 K
OBE Obsidian Energy Ltd 92.9645 623.74 M 0.8411 0.91 241.54 K 22.45 M
GORO Gold Resource Corp 12.8523 567.93 M 0.0784 0.61 88.51 K 1.14 M
CIX Compx International Inc 6.8486 535.93 M 0.1005 1.49 5.99 K 41.02 K
NAK Northern Dynasty Minerals 7.7881 353.85 M 0.1181 1.54 215.13 K 1.68 M
TRX Tanzanian Royalty Exploration Corp 6.65 299.97 M 0.08 1.22 254.03 K 1.69 M
ACU Acme United Corp 7.1292 269.13 M 0.0507 0.72 31.7 K 226 K
ELMD Electromed Inc 3.65 206.85 M 0.02 0.55 4 K 14.6 K
NEN New England Realty Associates 13.4485 159.52 M 0.1034 0.77 1.2 K 16.14 K
PLG Platinum Group Metals Ltd 191.99 136.84 M 0.99 0.52 554 106.36 K
LODE Comstock Mining Inc 425.00 127.01 M 17.50 4.29 183 77.78 K
OPHC Optimumbank Hlds 124.80 114.56 M 6.40 5.41 42 5.24 K
IBIO Ibio Inc 11600.00 52.9 M 150.00 1.31 20 232 K
WWR Westwater Resources 5100.00 51.65 M 119.9995 2.41 262 1.34 M
XTNT Xtant Medical Holdings Inc 863.9996 38.91 M 84.00 10.77 235 203.04 K
COHN Cohen & CO Inc 14.027 35.52 M 0.2837 2.06 755 10.59 K
NNVC Nanoviricides Inc 78.40 35.24 M 2.10 2.75 2.07 K 162.37 K
CVM Cel-Sci Corp 4125.00 23.04 M 75.00 1.85 61 251.62 K
MXC Mexco Energy Corp 6.3379 22.1 M 0.407 6.86 1.3 K 8.24 K
REED Reed's, Inc. 524.4473 21.11 M 2.8817 0.55 10 5.24 K
TOVX Theriva Biologics Inc 7175.00 7.38 M 175.00 2.5 10 71.75 K
INUV Inuvo Inc 30.00 6.51 M 1.00 3.45 222 6.66 K
DSS Document Security Systems 8039.125 4.5 M 602.4175 8.1 55 442.15 K
AUMN Golden Minerals Company 297.50 3.73 M 40.00 15.53 15.48 K 4.61 M
ENSV Enservco Corpporation 8.535 29.09 K 0.285 3.45 591 5.04 K
IPB Merrill Lynch & Company 9.5972 0.1722 1.83 1.15 K 11.04 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 20.571 1.07 B 0.139 0.68 29.63 K 609.52 K
ZL Soybean Oil 42.32 0.61 1.46 3.28 K 138.98 K
HE Lean Hogs 79.25 0.55 0.7 18.57 K 1.47 M
CC Cocoa 2655.00 14.00 0.53 5.1 K 13.54 M

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 4474.1699 5.75 T 23.4399 0.53 13.31 M 59.57 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 8.0966 5.17 T 0.0647 0.81 429.37 M 3.48 B
CSCO Cisco Systems Inc 13.8954 397.26 B 0.0901 0.65 60.9 M 846.26 M
LRCX Lam Research Corp 3.3357 295.19 B 0.056 1.71 21.92 M 73.12 M
AMGN Amgen Inc 37.4057 253.21 B 0.531 1.44 5.08 M 190.08 M
GILD Gilead Sciences Inc 12.0342 210.52 B 0.114 0.96 11.14 M 134.06 M
KLAC K L A-Tencor Corp 17.2587 209.79 B 0.115 0.67 1.63 M 28.1 M
PEP Pepsico Inc 41.7754 196.15 B 0.3267 0.79 4.75 M 198.22 M
VZ Verizon Communications Inc 13.9491 193.14 B 0.1252 0.91 15.83 M 220.87 M
QCOM Qualcomm Inc 28.2804 188.93 B 0.586 2.12 18.99 M 537.12 M
ISRG Intuitive Surg Inc 32.6377 158.81 B 0.87 2.74 7.39 M 241.28 M
STX Seagate Technology 5.886 126.65 B 0.1447 2.52 13.34 M 78.51 M
ADP Automatic Data Processing, Inc. 24.7834 120.94 B 0.391 1.6 3.43 M 85.11 M
WDC Western Digital Cp 16.3961 117.28 B 0.3547 2.21 8.25 M 135.21 M
SNY Sanofi-Aventis S.A. ADR 17.7833 116.04 B 0.2368 1.35 3.81 M 67.78 M
CME CME Group Inc 28.5581 113.06 B 0.2282 0.81 1.86 M 52.99 M
CSX CSX Corp 4.7284 96.14 B 0.0316 0.67 21.49 M 101.62 M
ADBE Adobe Systems Inc 32.76 92.47 B 0.285 0.88 4.41 M 144.39 M
CDNS Cadence Design Systems, Inc. 7.73 90.34 B 0.04 0.52 4.52 M 34.91 M
CMCSA Comcast Corporation 5.9243 88.85 B 0.0821 1.41 97.17 M 575.68 M
MDLZ Mondelez Intl Inc 21.8163 84.43 B 0.3729 1.74 10.93 M 238.42 M
ROST Ross Stores Inc 11.5888 77.39 B 0.089 0.77 6.34 M 73.43 M
MELI MercadoLibre Inc 72.045 76.65 B 0.562 0.79 361.54 K 26.05 M
ORLY O'Reilly Automotive 3.4347 72.85 B 0.0293 0.86 8.52 M 29.25 M
NXPI Nxp Semiconductors 11.0243 67.93 B 0.2034 1.88 561.1 K 6.19 M
IDXX Idexx Laboratories 29.505 55.35 B 0.375 1.29 445.57 K 13.15 M
ADSK Autodesk Inc 32.49 54.34 B 0.18 0.56 2.17 M 70.5 M
KDP Keurig Dr Pepper Inc 3.8247 52.06 B 0.1031 2.77 4.29 M 16.4 M
CCEP Coca-Cola Europacific Partners Plc 8.8241 51.73 B 0.0698 0.8 2.26 M 19.96 M
TTWO Take-Two Interactive Software 9.8675 43.25 B 0.3375 3.54 2.3 M 22.68 M
TER Teradyne Inc 9.3207 41.49 B 0.1748 1.91 6.83 M 63.69 M
BIIB Biogen Inc 58.42 37.46 B 0.51 0.88 1.81 M 105.97 M
VOD Vodafone Grp Plc ADR 10.9658 36.24 B 0.0998 0.92 2.66 M 29.16 M
NTAP Netapp Inc 36.191 35.97 B 0.8662 2.45 13.38 M 484.3 M
ACGL Arch Capital Grp Ltd 8.7144 35.54 B 0.1288 1.5 1.47 M 12.84 M
ESLT Elbit Systems Ltd 39.5538 34 B 0.4554 1.16 10.1 K 399.49 K
FISV Fiserv Inc 12.877 34 B 0.067 0.52 3.59 M 46.19 M
STLD Steel Dynamics Inc 10.2854 33.99 B 0.0839 0.82 6.31 M 64.89 M
ILMN Illumina Inc 45.7004 32.2 B 0.9339 2.09 873.08 K 39.9 M
DXCM Dexcom 3.3525 29.96 B 0.0725 2.21 1.21 M 4.04 M
FLEX Flextronics Intl Ltd 4.1533 29.17 B 0.0946 2.33 4.93 M 20.48 M
CINF Cincinnati Financial 17.4697 29.13 B 0.1681 0.97 832.8 K 14.55 M
ON On Semiconductor 6.6725 28.66 B 0.0525 0.79 8.95 M 59.74 M
TCOM Trip.com Group Ltd ADR 21.4209 27.46 B 0.2886 1.37 2.13 M 45.66 M
DLTR Dollar Tree Inc 24.03 26.81 B 0.345 1.46 3.24 M 77.96 M
VRSK Verisk Analytics Inc 27.0938 26.81 B 0.5625 2.12 708.6 K 19.2 M
UTHR United Therapeutic 51.37 25.37 B 0.68 1.34 771.95 K 39.66 M
EXPD Expeditors Intl 36.5043 25.12 B 0.213 0.59 885.2 K 32.31 M
INCY Incyte Corp 14.025 24.92 B 0.125 0.9 868.13 K 12.18 M
ENTG Entegris Inc 4.4426 23.56 B 0.0574 1.31 1.2 M 5.32 M
ALNY Alnylam Pharmaceuticals 14.27 21.41 B 0.18 1.28 288.8 K 4.12 M
PTC Ptc Inc 18.42 21.31 B 0.19 1.04 524.12 K 9.65 M
JBHT J B Hunt Transport 30.2664 21.22 B 0.3613 1.21 1.93 M 58.4 M
SBAC SBA Communications 35.2654 19.84 B 0.2202 0.63 647 K 22.82 M
TSCO Tractor Supply Company 3.1663 19.14 B 0.0341 1.09 5.75 M 18.22 M
HST Host Marriott Financial Trust 8.5305 17.91 B 0.0871 1.03 3.85 M 32.81 M
HAS Hasbro Inc 26.8125 17.35 B 0.278 1.05 935.3 K 25.08 M
HTHT Huazhu Group Ltd ADR 5.334 15.72 B 0.1327 2.55 88.29 K 470.95 K
PNFP Pinnacle Finl Ptnrs 8.0383 15.39 B 0.0962 1.21 118.22 K 950.31 K
CHKP Check Point Software 35.50 14.97 B 0.29 0.82 1.7 M 60.2 M
ICLR Icon Plc 23.66 14.96 B 0.49 2.11 157.87 K 3.74 M
SEIC Sei Investments Company 15.9357 13.07 B 0.1456 0.92 497.46 K 7.93 M
TRMB Trimble Navigation 16.01 12.95 B 0.105 0.66 1.72 M 27.5 M
AKAM Akamai Technologies 51.54 12.46 B 0.84 1.66 2.4 M 123.88 M
TXRH Texas Roadhouse Inc 11.4495 12.36 B 0.0792 0.7 383.32 K 4.39 M
JKHY Jack Henry & Assoc 20.7538 12.33 B 0.1968 0.96 320.9 K 6.66 M
ALGN Align Technology 18.93 12.13 B 0.51 2.77 641.97 K 12.15 M
COO Cooper Companies 11.5089 11.97 B 0.2339 2.07 1.7 M 19.57 M
SMTC Semtech Corp 18.35 11.69 B 0.37 2.06 795.58 K 14.6 M
HALO Halozyme Therapeutic 7.76 11.54 B 0.05 0.65 650.92 K 5.05 M
TECH Bio-Techne Cp 13.2148 11.43 B 0.1421 1.09 274.26 K 3.62 M
BMRN Biomarin Pharmaceuticals 22.58 11.3 B 0.27 1.21 793.26 K 17.91 M
ENSG The Ensign Group IN 4.1678 10.86 B 0.0935 2.29 438.53 K 1.83 M
SIRI Sirius XM Holdings 8.8186 10.86 B 0.4767 5.71 10.11 M 89.15 M
AGNC Agnc Investment Corp 3.5125 10.8 B 0.0549 1.59 1.53 M 5.36 M
WTFC Wintrust Financial Corp 25.7826 10.46 B 0.166 0.65 173.4 K 4.47 M
VSAT Viasat Inc 38.36 10.35 B 0.43 1.13 149.2 K 5.72 M
SSB South State Cp 23.1785 10.18 B 0.1667 0.72 26.7 K 618.87 K
TTEK Tetra Tech Inc 3.6383 9.63 B 0.0327 0.91 1.79 M 6.51 M
ONB Old National Bncp 6.3159 9.55 B 0.2031 3.32 1.18 M 7.43 M
BRKR Bruker Corp 13.1831 9.51 B 0.0959 0.73 338.1 K 4.46 M
AMKR Amkor Technology 5.57 9.44 B 0.0558 1.01 3.62 M 20.14 M
AAL American Airlines Group 8.3998 9.34 B 0.1225 1.48 3.52 M 29.6 M
RMBS Rambus Inc 19.48 9.14 B 0.15 0.78 1.73 M 33.66 M
SANM Sanmina Corp 11.16 8.54 B 0.11 1 1.4 M 15.67 M
TTMI TTM Technologies 8.86 8.29 B 0.14 1.61 288.95 K 2.56 M
CORT Corcept Therapeutics 3.50 8.16 B 0.09 2.64 42.59 K 149.06 K
ALKS Alkermes Plc 14.22 8.05 B 0.12 0.85 981.3 K 13.95 M
CBSH Commerce Bancshares 17.3032 7.94 B 0.1051 0.61 458.86 K 7.94 M
FCFS First Cash Fin Svcs 22.5201 7.89 B 0.4011 1.81 195.87 K 4.41 M
VICR Vicor Cp 13.8913 7.76 B 0.1087 0.79 43.56 K 605.08 K
IDCC Interdigital Inc 19.9951 7.74 B 0.4069 2.08 534.52 K 10.69 M
POOL Pool Corp 15.9952 7.71 B 0.1382 0.87 152.6 K 2.44 M
CHRD Chord Energy Corp 10.7089 7.7 B 0.1267 1.2 456.4 K 4.89 M
AMRX Amneal Pharmaceuticals Inc 17.83 7.56 B 0.53 3.06 770.34 K 13.74 M
IESC Ies Holdings 3.73 7.52 B 0.38 11.34 17.56 K 65.49 K
FORM Formfactor Inc 8.70 7.51 B 1.11 14.62 2.45 M 21.27 M
URBN Urban Outfitters Inc 34.97 7.37 B 0.21 0.6 2.23 M 78.1 M
AVT Avnet Inc 19.8517 7.14 B 0.2141 1.09 856 K 16.99 M
ORKA Oruka Therapeutics Inc 16832.9785 7.1 B 195.1641 1.17 7 117.83 K
RUSHB Rush Entpr Cl B 5.3193 7.04 B 0.0517 0.98 1.12 K 5.98 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRK-A Berkshire Hathaway Inc (Class A) 125300.00 1.26 T 790.00 0.63 503 63.03 M
BRK-B Berkshire Hathaway Inc (Class B) 83.48 1.26 T 0.43 0.52 4.44 M 370.42 M
JPM JP Morgan Chase & Company 27.251 911.91 B 0.1729 0.64 25.41 M 692.32 M
V Visa Inc 15.4032 795.36 B 0.4044 2.7 43.09 M 663.67 M
JNJ Johnson & Johnson 38.9525 675.03 B 0.2998 0.78 9.11 M 354.92 M
MA Mastercard Inc 19.3347 575.61 B 0.9595 5.22 45.71 M 883.86 M
ORCL Oracle Corporation 21.2958 400.25 B 0.2979 1.42 37.56 M 799.95 M
PG Procter & Gamble Company 41.0763 388.62 B 0.3159 0.78 9.19 M 377.48 M
GE General Electric Company 57.3231 355.62 B 0.6314 1.11 14.31 M 820.01 M
HSBC HSBC Holdings Plc ADR 23.7756 308.46 B 0.2881 1.23 3.56 M 84.72 M
PM Philip Morris International Inc 26.6594 306.03 B 0.3264 1.24 6.85 M 182.71 M
SHEL Royal Dutch Shell Plc ADR 58.34 277.29 B 0.51 0.88 2.23 M 130.13 M
WFC Wells Fargo & Company 17.2829 257.56 B 0.1837 1.07 32.61 M 563.67 M
TM Toyota Motor Corp Ltd 49.4793 250.88 B 0.9866 2.03 669.64 K 33.13 M
BML-PL Bank of America Corporation 8.0729 237.31 B 0.0708 0.88 269.65 K 2.18 M
AXP American Express Company 32.755 216.66 B 0.3769 1.16 7.99 M 261.81 M
MCD McDonald's Corporation 49.1757 194.46 B 0.5068 1.04 4.55 M 223.72 M
BLK Blackrock Inc 110.3943 189.37 B 3.5816 3.35 735.96 K 81.25 M
WFC-PL Wells Fargo & Company 480.6136 188 B 3.7696 0.79 10.77 K 5.17 M
WELL Welltower Inc 24.9322 181.46 B 0.1619 0.65 792.8 K 19.77 M
PFE Pfizer Inc 8.5173 167.86 B 0.0937 1.11 58.2 M 495.68 M
BUD Anheuser-Busch Inbev S.A. ADR 41.7406 165.56 B 0.3262 0.79 631.4 K 26.36 M
SCHW The Charles Schwab Corp 11.3993 160.45 B 0.0573 0.51 6.92 M 78.94 M
SONY Sony Group Corp ADR 5.1262 154.7 B 0.1353 2.71 4.37 M 22.4 M
BX Blackstone Inc 4.824 151.73 B 0.0941 1.99 2.95 M 14.24 M
TJX TJX Companies 8.6702 150.08 B 0.0632 0.73 11.36 M 98.5 M
ACN Accenture Plc 29.3188 149.85 B 0.318 1.1 3.28 M 96.2 M
UL Unilever Plc ADR 19.0992 141.65 B 0.123 0.65 876.01 K 16.73 M
CB Chubb Ltd 37.6371 141.5 B 0.4696 1.26 1.6 M 60.32 M
PGR Progressive Corp 12.057 135.3 B 0.1337 1.12 2.72 M 32.75 M
HDB Hdfc Bank Ltd ADR 6.9198 133.85 B 0.0692 1.01 4.34 M 30.06 M
BTI British American Tobacco Industries ADR 14.8527 131.17 B 0.1191 0.81 139.8 K 2.08 M
MDT Medtronic Inc 22.7473 129.97 B 0.2032 0.9 8.58 M 195.18 M
MO Altria Group 10.1794 128.73 B 0.073 0.72 10.6 M 107.86 M
PLD Prologis Inc 16.2179 126.42 B 0.1849 1.15 1.44 M 23.31 M
IBN Icici Bank Ltd ADR 7.2782 124.73 B 0.0747 1.04 8.59 M 62.54 M
MCK Mckesson Corp 55.992 124.67 B 2.8805 5.42 5.1 M 285.39 M
SYK Stryker Corp 39.9636 121.36 B 0.238 0.6 3.27 M 130.65 M
COF Capital One Financial Corp 30.5052 118.57 B 0.3824 1.27 4.26 M 130.06 M
CVS CVS Corp 19.9077 114.54 B 0.1082 0.55 5.59 M 111.22 M
GSK Glaxosmithkline Plc ADR 18.4134 101.43 B 0.1242 0.68 1.35 M 24.79 M
ICE Intercontinental Exchange 18.2889 100.92 B 0.1229 0.68 3.12 M 57.11 M
WM Waste Management 23.6188 95.55 B 0.1778 0.76 1.68 M 39.63 M
ING ING Groep N.V. ADR 5.631 95.09 B 0.0986 1.78 1.62 M 9.11 M
KKR KKR & Co. LP 5.877 92.41 B 0.0404 0.69 451.5 K 2.65 M
PWR Quanta Services 17.6726 91.6 B 0.1083 0.62 1.8 M 31.84 M
SPG Simon Property Group 45.5571 89.12 B 0.5157 1.14 2.24 M 101.83 M
MSI Motorola Solutions 26.3493 88.49 B 0.3467 1.33 6.71 M 176.8 M
ECL Ecolab Inc 41.6225 86.34 B 0.292 0.71 1.53 M 63.82 M
ITW Illinois Tool Works Inc 32.3797 82.05 B 0.2063 0.64 4.23 M 137.12 M
TRV The Travelers Companies Inc 36.7805 81.85 B 1.0301 2.88 8.11 M 298.37 M
CL Colgate-Palmolive Company 26.3075 77.9 B 0.2897 1.11 5.24 M 137.87 M
FDX Fedex Corp 71.151 75.56 B 0.7038 1 2.02 M 143.98 M
APD Air Products and Chemicals 59.2981 70.19 B 0.8525 1.46 1.94 M 114.97 M
TDG Transdigm Group Inc 26.4459 69.64 B 0.1709 0.65 255.1 K 6.75 M
GWW W.W. Grainger 92.1674 69.59 B 1.4194 1.56 885.1 K 81.58 M
MS-PA Morgan Stanley 11.0625 67.38 B 0.0705 0.64 849.41 K 9.4 M
ET Energy Transfer LP 3.048 66.97 B 0.0206 0.68 1.76 M 5.38 M
BSX Boston Scientific Corp 5.39 65.41 B 0.06 1.13 15.48 M 83.45 M
ALL Allstate Corp 21.5904 64.88 B 0.1557 0.73 3.36 M 72.64 M
CAH Cardinal Health 22.1033 64.25 B 0.7976 3.74 5.31 M 117.26 M
TEL TE Connectivity Ltd 20.4895 63.08 B 0.2186 1.08 2.14 M 43.8 M
PSA Public Storage 58.6159 62.73 B 0.3546 0.61 841.1 K 49.3 M
EW Edwards Lifesciences Corp 9.6083 60.84 B 0.1083 1.14 9.64 M 92.59 M
TFC Truist Financial Corp 13.4095 60.24 B 0.0966 0.73 5.4 M 72.38 M
DAL Delta Air Lines Inc 9.9105 60.08 B 0.2758 2.86 8.24 M 81.65 M
BDX Becton Dickinson and Company 42.742 58.43 B 0.5655 1.34 1.24 M 52.96 M
NKE Nike Inc 16.4766 56.92 B 0.2776 1.71 15.81 M 260.53 M
DEO Diageo Plc ADR 44.6723 55.77 B 0.294 0.66 422 K 18.85 M
AME Amtek Inc 18.4821 54.97 B 0.1286 0.7 782.77 K 14.47 M
LHX L3Harris Technologies Inc 31.8197 51.5 B 0.4069 1.3 935.9 K 29.78 M
VMRK Vivmark Residential 24.1066 50.01 B 0.4826 2.04 2.77 M 66.86 M
A Agilent Technologies 18.6138 49.89 B 0.1519 0.82 5.23 M 97.42 M
WCN Waste Connections Inc 12.9542 48.11 B 0.0785 0.61 646.42 K 8.37 M
VTR Ventas Inc 30.923 47.82 B 0.3239 1.06 835.42 K 25.83 M
STT State Street Corp 26.4533 47.39 B 0.4222 1.62 2.67 M 70.65 M
CTA-PA E. I. du Pont de Nemours and Company 34.1094 46.53 B 0.2018 0.6 1.69 K 57.75 K
CMG Chipotle Mexican Grill 3.3932 46.35 B 0.0228 0.68 23.86 M 80.98 M
WAT Waters Corp 68.33 46.24 B 0.63 0.93 918.4 K 62.75 M
SPG-PJ Simon Property Group Inc 31.4078 45.49 B 0.1608 0.51 3.7 K 116.21 K
HMC Honda Motor Company ADR 19.6282 43.28 B 0.4738 2.47 509 K 9.99 M
YUM Yum! Brands 27.9064 43.1 B 0.2431 0.88 5.45 M 152.18 M
WDS Woodside Energy Group Ltd 22.1899 42.37 B 0.436 2 1.4 K 31.02 K
PRU Prudential Financial Inc 29.8147 42.2 B 0.4668 1.59 4.5 M 134.3 M
KR Kroger Company 6.7093 41.04 B 0.0718 1.08 9.59 M 64.32 M
EL Estee Lauder Companies 24.3425 40.7 B 0.1396 0.58 2.32 M 56.52 M
CBRE CBRE Group Inc 18.51 38.79 B 0.41 2.27 2.35 M 43.45 M
CCI Crown Castle International Corp 26.0884 37.89 B 0.2811 1.09 995.9 K 25.98 M
SYY Sysco Corp 18.5071 37.88 B 0.1723 0.94 2.71 M 50.14 M
TKO Tko Group Holdings Inc Cl A 9.3944 37.63 B 0.0544 0.58 203.7 K 1.91 M
HEI-A HEICO Corporation 7.6215 36.45 B 0.0589 0.78 65.65 K 500.33 K
CNC Centene Corp 5.5525 34.89 B 0.0525 0.95 1.08 M 6 M
MTD Mettler-Toledo International 123.78 34.79 B 0.72 0.59 115.32 K 14.27 M
EXR Extra Space Storage Inc 9.6327 34.73 B 0.1451 1.53 901 K 8.68 M
ADM Archer Daniels Midland 21.3221 33.75 B 0.249 1.18 4.21 M 89.73 M
RMD Resmed Inc 27.7167 33.55 B 0.2736 1 665.4 K 18.44 M
RJF Raymond James Financial 13.441 32.11 B 0.1538 1.16 534.15 K 7.18 M
PUK Prudential Public Ltd Company ADR 11.231 31.49 B 0.189 1.71 199.4 K 2.24 M
LH Laboratory Corp of America Holdings 61.7627 30.23 B 0.5158 0.84 1.47 M 91.02 M
PCG Pacific Gas & Electric Company 34.0166 28.85 B 0.4637 1.38 5.44 M 185.21 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TLO Talon Metals Corp 5.4609 0.8192 17.65 34.45 K 188.13 K
SKE Skeena Resources Ltd 14.00 2.00 16.67 1.66 K 23.28 K
RVX Resverlogix Corp 3.8756 0.5423 16.27 1.02 M 3.96 M
AUMN Golden Minerals Company 12.16 1.52 14.29 151.2 K 1.84 M
LGO Largo Resources Ltd 18.00 1.00 5.88 11.95 K 215.14 K
SII Sprott Inc 24.912 1.3776 5.85 9.5 K 236.66 K
OCG Outcrop Silver & Gold Corp 5.50 0.30 5.77 4.28 K 23.54 K
BU Burcon Nutrascience Corp 188.0893 10.2564 5.77 7.74 K 1.46 M
ACX Act Energy Technologies Ltd 4.1596 0.2136 5.41 157.69 K 655.91 K
USA Americas Silver Corp 26.10 1.20 4.82 17.83 K 465.36 K
SNDY Sunday Lake Gold Corp. 4.40 0.20 4.76 7.72 K 33.99 K
DXT Dexterra Group Inc 4.6457 0.2101 4.74 9.96 K 46.27 K
MSV Minco Silver Corp 3.81 0.16 4.38 111.9 K 426.34 K
KEI Kolibri Global Energy Inc 23.30 0.90 4.02 14.75 K 343.67 K
FVI Fortuna Mines Inc 3.31 0.11 3.44 763.5 K 2.53 M
STC Sangoma Technologies Corp 4.34 0.14 3.33 15.23 K 66.09 K
EDV Endeavour Mining Corp 21.4165 0.6565 3.16 99.54 K 2.13 M
EMP-A Empire Company Limited 13.4276 0.3623 2.77 375.6 K 5.04 M
K Kinross Gold Corp 15.7017 0.4183 2.74 16.64 M 261.28 M
CRRX Carerx Corp 15.1531 0.3936 2.67 550 8.33 K
ATS Ats Corp 6.25 0.16 2.63 44 K 275 K
TAL Petrotal Corp 200.7228 5.018 2.56 3.4 K 681.86 K
MTY Mty Food Group Inc 9.6054 0.2401 2.56 8.6 K 82.61 K
WFG West Fraser Timber CO Ltd 16.3026 0.3745 2.35 167.8 K 2.74 M
GFP Greenfirst Forest Products Inc 8.577 0.1949 2.33 800 6.86 K
SEA Seabridge Gold Inc 23.4811 0.5138 2.24 33.98 K 797.89 K
FCR-UN First Capital Real Estate Investment Trust 7.4278 0.1616 2.22 191.61 K 1.42 M
GBT Bmtc Group Inc 16.6473 0.3547 2.18 3.67 K 61.1 K
CUP-U Caribbean Utilities Company Ltd 3.8014 0.0794 2.13 5.9 K 22.43 K
TXG Torex Gold Resources Inc 14.4378 0.2987 2.11 3.85 M 55.59 M
TXR Torex Resources Inc. 14.3659 0.2972 2.11 385.01 K 5.53 M
MFI Maple Leaf Foods 6.857 0.1374 2.04 121.35 K 832.1 K
PHX Phx Energy Services Corp 4.3433 0.0869 2.04 34.13 K 148.25 K
AAV Advantage Oil & Gas Ltd 6.58 0.13 2.02 401.25 K 2.64 M
ELF-PG E-L Financial Corp Ltd Pref G 8.633 0.166 1.96 2.5 K 21.58 K
MRD Melcor Dev 6.4452 0.1189 1.88 10.94 K 70.48 K
CPX Capital Power Corp 9.3418 0.1715 1.87 53.38 K 498.71 K
BDT Bird Construction Inc 5.5981 0.1003 1.82 99.6 K 557.57 K
MFC-PC Manulife Finl Srs 3 Prf 8.6223 0.151 1.78 102.76 K 886.01 K
LNF Leons Furniture 7.311 0.1279 1.78 12.8 K 93.58 K
SJ Stella Jones Inc 5.7719 0.099 1.75 7.2 K 41.56 K
ALC Algoma Central 4.052 0.0668 1.68 1.11 K 4.49 K
HMMC Hemlo Mining Corp. 141.75 2.25 1.61 109 15.45 K
III Imperial Metals Corp 8.615 0.135 1.59 108.42 K 934.06 K
X TMX Group Ltd 3.9093 0.061 1.59 2.44 M 9.54 M
AG First Majestic Silver Corp 5.7822 0.0888 1.56 416.69 K 2.41 M
AGF-B AGF Management Limited 6.0617 0.091 1.52 147.6 K 894.71 K
ELF-PF E-L Financial Corp Ltd Pref F 9.1543 0.1341 1.49 2.6 K 23.8 K
BDI Black Diamond Group Ltd 5.8253 0.0835 1.45 101.87 K 593.4 K
MFC-PB Manulife Finl Srs 2 Prf 8.8236 0.1233 1.42 74.09 K 653.76 K
IMO Imperial Oil 29.0861 0.3833 1.34 780.58 K 22.7 M
FTS-PF Fortis 1St Cum Red Srs F Prf 9.9198 0.1306 1.33 3.35 K 33.18 K
PWF-PF Power Financial 5.25 Sr E Prf 9.6136 0.1245 1.31 34.78 K 334.36 K
PIF Polaris Infrastructure Inc 2255.7502 28.7966 1.29 221 498.52 K
BTE Baytex Energy Corp 24.367 0.3063 1.27 309.48 K 7.54 M
BK-PA Canadian Banc Corp Pref A 4.4886 0.0556 1.25 5.64 K 25.34 K
TFII Tfi International Inc 7.0461 0.0841 1.21 109.76 K 773.41 K
TPX-B Molson Coors Canada Inc 31.4282 0.3734 1.2 1.17 K 36.83 K
NDM Northern Dynasty Minerals Ltd 7.92 0.09 1.15 62.7 K 496.58 K
CFP Canfor Corp 8.09 0.09 1.13 149.7 K 1.21 M
OBE Obsidian Energy Ltd 135.38 1.47 1.1 854.6 K 115.7 M
PPL Pembina Pipeline Corp 7.0921 0.0768 1.09 520.62 K 3.69 M
GIL Gildan Activewear Inc 11.8984 0.126 1.07 522.4 K 6.22 M
DOL Dollarama Inc 4.1606 0.0437 1.06 475.2 K 1.98 M
TRX Trx Gold Corporation 6.80 0.07 1.04 95.28 K 647.91 K
ACQ Autocanada Inc 3.6914 0.0362 0.99 7.92 K 29.22 K
CRR-UN Crombie Real Estate Investment Trust 4.4906 0.0435 0.98 46.58 K 209.18 K
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 7.1137 0.0689 0.98 11.54 K 82.13 K
SLF-PE Sun Life Financial Sr 5 Prf 8.9108 0.0847 0.96 8.5 K 75.71 K
CSCI Cosciens Biopharma Inc 67800.00 600.00 0.89 1 67.8 K
BN-PR Brookfield Corporation 11.99 0.1034 0.87 16.81 K 201.56 K
GWO-PH Great West Lifeco 1St 4.8 H Prf 9.4916 0.0791 0.84 4.99 K 47.38 K
CCL-B CCL Industries Inc 4.9058 0.0403 0.83 204.68 K 1 M
NPI-PA Northland Power Inc Pref A 11.2482 0.0913 0.82 2.05 K 23.06 K
BEP-UN Brookfield Renewable Partners L.P 4.0044 0.0321 0.81 306.88 K 1.23 M
BRE Bridgemarq Real Estate Services Inc 3.161 0.0243 0.77 8.5 K 26.87 K
OGD Orbit Garant Drilling Inc 3.99 0.03 0.76 46.1 K 183.94 K
SAP Saputo Inc 13.1042 0.0966 0.74 481.6 K 6.31 M
RIC Richmont Mines 3.5582 0.0261 0.74 1.14 K 4.04 K
TWC Twc Enterprises Ltd 5.2372 0.0375 0.72 3.62 K 18.97 K
VET Vermilion Energy Inc 18.2782 0.1307 0.72 449.4 K 8.21 M
PBH Premium Brands Holdings Corp 7.5332 0.0534 0.71 17.83 K 134.3 K
WN-PC George Weston Ser 3 Prf 9.5639 0.0677 0.71 4.33 K 41.41 K
CORS Corus Entertainment Holdings Inc. 4639.813 32.4917 0.71 390 1.81 M
CJR-B Corus Entertainment Inc 9.2718 0.0649 0.7 195.1 K 1.81 M
BB Blackberry Ltd 46.71 0.32 0.69 3.19 M 149.17 M
GWO-PG Great West Lifeco Inc Pref G 9.7797 0.0639 0.66 11.93 K 116.69 K
POW Power Corp of Canada Sv 12.5998 0.0823 0.66 623.75 K 7.86 M
BN-PC Brookfield Corporation 7.1409 0.0458 0.65 3.23 K 23.09 K
VLN Velan Inc Sv 10.9885 0.0701 0.64 1.6 K 17.58 K
RCH Richelieu Hardware Ltd 7.1832 0.0444 0.62 6.51 K 46.74 K
MEQ Mainstreet Eq J 11.4429 0.0699 0.61 900 10.3 K
WTE Westshore Terminals Investment Corp 9.2616 0.0549 0.6 179.46 K 1.66 M
POW-PB Power Corporation of Canada Pref B 9.7437 0.0574 0.59 4.77 K 46.51 K
BN-PK Brookfield Asset Management Inc Pref K 7.0459 0.0412 0.59 8.6 K 60.59 K
FTN-PA Financial 15 Split Corp Pref A 4.0053 0.0232 0.58 500 2 K
BHC Bausch Health Companies Inc 26.8263 0.1538 0.58 339.65 K 9.11 M
LNR Linamar Corp 16.1856 0.0924 0.57 199.48 K 3.23 M
SGY Surge Energy Inc 22.6271 0.1262 0.56 7.48 K 169.3 K
FC Firm Capital Mortgage Inv. Corp 3.4599 0.0176 0.51 12.53 K 43.34 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
HOS Hornbeck Offshore Services, Inc 10.84 1.71 B 0.25 2.36 1.82 M 19.69 M
MALG Microalliance Group Inc. 7.50 913.97 M 1.50 25 8 60
GAMI GAMCO Investors Inc 15.4641 536.94 M 0.4248 2.82 17.64 K 272.8 K
NTPIF Nam Tai Property Inc. 4.84 262.33 M 0.03 0.62 72.46 K 350.71 K
IMTCF IMTCF 15.40 61.72 M 2.80 22.22 87 1.34 K
ORBT Orbit International Corporation 3.1466 8.53 M 0.0387 1.25 1.11 K 3.5 K
ICBU Imd Companies 8.50 2.86 M 2.00 30.77 3.07 M 26.12 M
NPHC Nutra Pharma Corp 7.40 1.43 M 0.20 2.78 3.06 K 22.61 K
SEII Sharing Economy International Inc 8640.00 645.17 K 240.00 2.86 14 120.96 K
NEOM NeoMedia Technologies Inc 3.06 508.84 K 0.045 1.49 293 896.58
BLSP Blue Sphere Corporation 4407.00 324.89 K 146.8999 3.45 28.63 K 126.17 M
DKAM Drinks Americas Holdings Ltd 21.00 278.3 K 0.375 1.82 493 10.35 K
USRM U.S. Stem Cell Inc 180.00 64.15 K 30.00 20 30 5.4 K
CDVIQ Cal Dive International Inc 5.74 9.86 K 0.82 16.67 4.36 M 25.05 M
CGIP Celadon Group Inc 13.6555 5.66 K 0.1546 1.15 175.51 K 2.4 M
CBKCQ Christopher & Banks Corporation 7.1349 3.86 K 0.1793 2.58 109.59 K 781.89 K
SIMPQ Simply Inc 165.00 1.55 K 4.00 2.48 74 12.21 K
DOMR Dominion Resources Black Warrior Trust 8.1905 785 0.0449 0.55 32.39 K 265.3 K
SPDC Speed Commerce Inc 40.96 603 0.48 1.19 1.54 K 63.28 K
CALIQ China Auto Logistics Inc. 18.00 484 0.42 2.39 8.61 K 154.96 K
PEHD Perigee Holdings Inc. 412.00 130 8.00 1.98 295 121.54 K
TREVQ Trevali Mining Corporation 13.665 0.372 2.8 50 683.25
ESINQ ITT Educational Services Inc 57.81 1.10 1.94 2.09 M 120.62 M
PMMEF Premium Exploration Inc 5.289 0.069 1.32 169.15 K 894.63 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WEB Westbridge Energy Corporation 14.9348 8.1463 120 443 6.62 K
PGP Power Group Projects Corp 60.00 14.00 30.43 25 1.5 K
VG Volcanic Gold Mines Inc 7.70 1.40 22.22 544 4.19 K
OYL CGX Energy Inc 7.70 1.30 20.31 1.48 M 11.37 M
USS Uniserve Communications Corporation 15.7895 2.6316 20 40 631.58
COMP Uniserve Communications Corporation 15.7895 2.6316 20 40 631.58
IMR iMetal Resources Inc 150.00 25.00 20 6 900
PGE Group Ten Metals Inc 4.20 0.70 20 1.13 K 4.74 K
FMN Fidelity Minerals Corp 52.5001 7.5001 16.67 705 37.01 K
ZKL-H China Keli Electric Company Ltd 70.00 10.00 16.67 329 23.03 K
WEC Winchester Equity Corporation 7.40 1.00 15.63 13.97 K 103.42 K
AORO Aloro Mining Corp 4.60 0.60 15 200 920
REG Regulus Resources Inc 7.3404 0.9574 15 642 4.71 K
WINS Winshear Gold Corp 17.3902 2.22 14.63 1.66 K 28.87 K
JSPX JasperX Technologies Inc. 80.00 10.00 14.29 46 3.68 K
BEW BeWhere Holdings Inc 4.2032 0.5254 14.29 790 3.32 K
BAU Blue Star Gold Corp 3.40 0.40 13.33 2.4 K 8.16 K
STMP Stamper Oil & Gas Corp 392.6593 43.6288 12.5 55 21.6 K
NL Northern Lion Gold Corp 6.08 0.64 11.76 9.37 K 56.96 K
VDO-H Nevado Resources Corporation 4.00 0.40 11.11 500 2 K
CTA Centaurus Energy Inc 200.00 20.00 11.11 1.39 K 277.4 K
OPW Opawica Explorations Inc 480.00 48.00 11.11 44 21.12 K
MRZL Mont Royal Resources Limited. 11.655 1.1655 11.11 101.07 K 1.18 M
DTWO D2 Lithium Corp. 4.20 0.40 10.53 2.12 K 8.9 K
OGW Ongwe Minerals Inc. 19.04 1.76 10.19 9.05 K 172.31 K
CUCU Global Copper Corp. 4.95 0.45 10 567 2.81 K
BOCA Bocana Resources Corp. 5.0676 0.4223 9.09 758 3.84 K
BFM Bedford Metals Corp. 39.2727 3.2727 9.09 9 353.45
ILI Infinite Ore Corp 10.00 0.80 8.7 80 800
SNV Sonoro Energy Ltd 108.00 8.00 8 875 94.5 K
BLDS Badlands Resources Inc. 20.50 1.50 7.89 13.57 K 278.19 K
IB IBC Advanced Alloys Corp 8.40 0.60 7.69 5.94 K 49.91 K
CMO-H Cliffmont Resources Ltd 10.00 0.70 7.53 775 7.75 K
LMS Less Mess Storage Inc. 5.80 0.40 7.41 4.2 K 24.36 K
DEC Decade Resources Ltd 7.25 0.50 7.41 34.94 K 253.34 K
DLTA Delta Resources Limited 22.20 1.50 7.25 33.9 K 752.58 K
XIM Ximen Mining Corp 9.375 0.625 7.14 548 K 5.14 M
NXS Nexus Gold Corp 187.50 12.50 7.14 2 375
GOFL Goldflare Exploration Inc 7.70 0.50 6.94 90.02 K 693.15 K
WLR Walker Lane Resources Ltd. 28.00 1.75 6.67 269 7.53 K
HAY Hayasa Metals Inc. 30.60 1.80 6.25 225 6.89 K
MVI-H Monitor Ventures Inc 17.00 1.00 6.25 500 8.5 K
ZC Zimtu Capital Corp 6.10 0.35 6.09 4.08 K 24.89 K
PKT Parkit Enterprise Inc 3.50 0.20 6.06 7.12 K 24.92 K
ADK DIAGNOS Inc 3.80 0.20 5.56 4.3 K 16.34 K
CAMB Cambria Gold Mines Inc. 35.00 1.50 4.48 801.79 K 28.06 M
VRB Vanadiumcorp Resource Inc 12.50 0.50 4.17 745 9.31 K
BVA Bravada Gold Corporation 10.80 0.40 3.85 200 2.16 K
BTR Bonterra Resources Inc 29.00 1.00 3.57 10.16 K 294.7 K
STS South Star Mining Corp 7.50 0.25 3.45 580 4.35 K
BRON Bronco Resources Corp. 15.60 0.40 2.63 4.97 K 77.61 K
SLG PetroTal Corp 37.1955 0.9299 2.56 339.63 K 12.63 M
GMV GMV Minerals Inc 4.10 0.10 2.5 12.6 K 51.66 K
MYID Killi Ltd 151.7855 3.348 2.26 34.9 K 5.3 M
BQE BQE Water Inc 64.00 1.00 1.59 39.45 K 2.52 M
RET-A Reitmans (Canada) Limited 11.9231 0.1417 1.2 101.7 K 1.21 M
TIE Coloured Ties Capital Inc. 6.60 0.0647 0.99 7.95 K 52.47 K
© 2026 - CastFwd Corp.