Gainer Valuations for 28 September 2010 from 00:00:00 until 23:59:59

Gainer Valuations for 28 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 27.4383 59.8 B 0.2419 0.89 122.9 K 3.37 M
CBOE CBOE Global Markets Inc 16.5033 38.52 B 0.1859 1.14 204.9 K 3.38 M
CQP Cheniere Energy Partners LP 6.5783 29.91 B 0.0392 0.6 189 K 1.24 M
GSAT Globalstar 25.80 11.15 B 0.75 2.99 16.12 K 415.9 K
SEB Seaboard Corporation 1635.2684 3.59 B 31.0557 1.94 1.2 K 1.96 M
UEC Uranium Energy 3.15 3.58 B 0.15 5 534.88 K 1.68 M
NHC National Healthcare Corp 23.1631 3.3 B 0.402 1.77 30.1 K 697.21 K
PRK Park National Corp 32.7385 3.23 B 0.5271 1.64 38.1 K 1.25 M
NG Novagold Resources Inc 8.1366 2.65 B 0.3436 4.41 2.78 M 22.63 M
UUUU Energy Fuels Inc 15.74 1.84 B 0.395 2.57 492 7.74 K
CET Central Securities Corp 8.1562 1.68 B 0.0738 0.91 12.1 K 98.69 K
TMP Tompkinstrustco 24.1506 1.44 B 0.2184 0.91 12.7 K 306.71 K
GAU Galiano Gold Inc 7.99 627.82 M 0.05 0.63 168.1 K 1.34 M
OBE Obsidian Energy Ltd 97.068 623.74 M 1.5308 1.6 315.77 K 30.65 M
GORO Gold Resource Corp 13.6285 567.93 M 1.0699 8.52 305.43 K 4.16 M
THM International Tower Hill Mines Ltd 6.58 413.24 M 0.1999 3.13 277.94 K 1.83 M
IDR Idaho Strategic Resources 3.22 319.85 M 0.4214 15.06 636 2.05 K
TRX Tanzanian Royalty Exploration Corp 7.33 299.97 M 0.18 2.52 556.26 K 4.08 M
LCTX Lineage Cell Therapeutics Inc 4.4623 280.73 M 0.1288 2.97 163.62 K 730.11 K
NBH Neuberger Berman Intermediate Fund Inc 6.4954 272.35 M 0.0345 0.53 25.3 K 164.33 K
BKTI Bk Technologies Inc 7.096 261.75 M 0.1196 1.71 5.14 K 36.45 K
GENC Gencor Industries IN 4.78 254.9 M 0.0467 0.99 3.75 K 17.93 K
ELLO Ellomay Capital Ltd 5.3521 252.16 M 0.0973 1.85 2.56 K 13.67 K
PLG Platinum Group Metals Ltd 217.00 136.84 M 3.00 1.4 2.77 K 601.74 K
LODE Comstock Mining Inc 500.00 127.01 M 50.00 11.11 293 146.5 K
BDL Flanigan's Enterprises 5.9547 121.75 M 0.2126 3.7 11.86 K 70.61 K
GLU Gabelli Global Utility 7.1261 113.36 M 0.046 0.65 3.7 K 26.37 K
EP Empire Petroleum Corp 9.2744 102.34 M 2.2836 32.67 292 2.71 K
CATX Perspective Therapeutics Inc 11.30 94.2 M 0.40 3.67 4.78 K 54.01 K
LGL LGL Group 5.1242 87.03 M 0.0713 1.41 98.35 K 503.99 K
WWR Westwater Resources 8280.00 51.65 M 780.00 10.4 434 3.59 M
FSP Franklin Street Properties 5.3018 43.73 M 0.0967 1.86 351.2 K 1.86 M
REED Reed's, Inc. 567.671 21.11 M 5.7632 1.03 48 27.25 K
IGC India Globalization Capital Inc 11.70 20.56 M 0.50 4.46 48.23 K 564.29 K
UUU Universal Security Instruments 5.1616 16.02 M 0.1768 3.55 1.2 K 6.19 K
CVR Chicago Rivet & Machine Company 10.8958 9.24 M 0.063 0.58 800 8.72 K
DSS Document Security Systems 7125.1133 4.5 M 166.1836 2.39 9 64.13 K
PW Power REIT 9.9821 2.45 M 0.2374 2.44 300 2.99 K
TPHS Trinity Pl Hlds Inc 7.7277 1.93 M 0.234 3.12 5.29 K 40.89 K
ITP IT Tech Packaging Inc 43.262 978.9 K 0.8506 2.01 20.62 K 892.06 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LINE Linear Minerals Corp. 166.725 12.35 8 2.43 K 405.48 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 21.707 1.07 B 0.236 1.1 52.37 K 1.14 M
KC Coffee 188.95 6.70 3.68 13.77 K 2.6 M
HG Copper 3.636 0.0395 1.1 312 1.13 K
ZB US Treasury Bond Futures 134.2188 0.875 0.66 299.71 K 40.23 M
FC Feeder Cattle 131.625 0.825 0.63 3.52 K 463.71 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WMT Walmart Inc. 13.0023 1 T 0.0821 0.64 33.44 M 434.82 M
MU Micron Technology 6.9733 917.92 B 0.117 1.71 26.83 M 187.07 M
ASML ASML Holding N.V. ADR 28.2473 591.39 B 0.8289 3.02 1.35 M 38.06 M
COST Costco Wholesale 46.5356 481.95 B 0.9092 1.99 5.45 M 253.78 M
INTC Intel Corp 12.9188 332.19 B 0.1789 1.4 61.16 M 790.06 M
AMAT Applied Materials 9.1859 313.53 B 0.1488 1.65 21.37 M 196.31 M
LRCX Lam Research Corp 3.6099 295.19 B 0.1044 2.98 28.7 M 103.6 M
TXN Texas Instruments 17.8772 283.24 B 0.2511 1.42 12.48 M 223.19 M
AMGN Amgen Inc 37.8792 253.21 B 0.2097 0.56 4.61 M 174.66 M
LIN Linde Plc 67.6622 241.73 B 0.4639 0.69 1.41 M 95.26 M
GILD Gilead Sciences Inc 12.4833 210.52 B 0.0968 0.78 20.02 M 249.87 M
KLAC K L A-Tencor Corp 20.071 209.79 B 0.6269 3.22 4.59 M 92.22 M
ADI Analog Devices 22.3083 198.23 B 0.4649 2.13 7.17 M 160.04 M
PEP Pepsico Inc 41.9513 196.15 B 0.2576 0.62 5.31 M 222.56 M
STX Seagate Technology 6.041 126.65 B 0.0723 1.21 13.48 M 81.45 M
ADP Automatic Data Processing, Inc. 25.5534 120.94 B 0.2287 0.9 3.63 M 92.77 M
BKNG Booking Holdings Inc 13.7405 119.15 B 0.1873 1.38 28.16 M 386.9 M
SNY Sanofi-Aventis S.A. ADR 18.5764 116.04 B 0.1708 0.93 1.48 M 27.54 M
MAR Marriot International 29.3363 110.52 B 0.3151 1.09 3.85 M 112.92 M
EQIX Equinix Inc 76.2484 105.73 B 0.4731 0.62 617.8 K 47.11 M
REGN Regeneron Pharmaceuticals 26.4811 99.25 B 0.3774 1.45 235.5 K 6.24 M
CTAS Cintas Corp 5.6114 90.24 B 0.0307 0.55 5.13 M 28.77 M
SNPS Synopsys Inc 24.86 88.56 B 0.21 0.85 1.09 M 27.04 M
ROST Ross Stores Inc 12.0357 77.39 B 0.1543 1.3 10.75 M 129.4 M
ORLY O'Reilly Automotive 3.5934 72.85 B 0.0607 1.72 20.48 M 73.61 M
HON Honeywell International Inc. Common Stock 28.499 72.15 B 0.2258 0.8 5.11 M 145.58 M
MPWR Monolithic Power Sys 14.3542 72.11 B 0.4614 3.32 651.8 K 9.36 M
NXPI Nxp Semiconductors 11.148 67.93 B 0.3182 2.94 168.8 K 1.88 M
FAST Fastenal Company 4.5394 63.66 B 0.0793 1.78 9.35 M 42.42 M
NDAQ Nasdaq Inc 5.2148 61.31 B 0.0394 0.76 3.38 M 17.65 M
PCAR Paccar Inc 18.2463 56.93 B 0.2114 1.17 3.87 M 70.54 M
IDXX Idexx Laboratories 30.38 55.35 B 0.23 0.76 184.27 K 5.6 M
ADSK Autodesk Inc 32.34 54.34 B 0.55 1.73 4.18 M 135.33 M
KDP Keurig Dr Pepper Inc 3.8648 52.06 B 0.0974 2.59 2.38 M 9.22 M
CCEP Coca-Cola Europacific Partners Plc 9.019 51.73 B 0.1251 1.41 4.47 M 40.32 M
FITB Fifth Third Bancorp 7.4171 49.16 B 0.074 1.01 10.42 M 77.26 M
BKR Baker Hughes A Ge Co. Cl A 20.692 49.07 B 0.1266 0.62 3.16 M 65.34 M
ROP Roper Industries 59.8793 47.31 B 0.9312 1.58 544.75 K 32.62 M
COHR Coherent Inc 17.6351 46.19 B 0.4474 2.6 515.6 K 9.09 M
TTWO Take-Two Interactive Software 10.10 43.25 B 0.20 2.02 1.44 M 14.5 M
TER Teradyne Inc 10.4893 41.49 B 0.23 2.24 5.26 M 55.17 M
PAYX Paychex Inc 16.3354 41.07 B 0.1443 0.89 6.04 M 98.73 M
UAL United Airlines Holdings Inc 23.02 38.46 B 0.18 0.79 4.04 M 93.03 M
BIIB Biogen Inc 55.42 37.46 B 0.63 1.15 2.83 M 157.04 M
NTAP Netapp Inc 37.439 35.97 B 1.1819 3.26 10.05 M 376.26 M
ACGL Arch Capital Grp Ltd 8.7388 35.54 B 0.0613 0.71 1.81 M 15.78 M
ERIC Ericsson ADR 6.5005 34.45 B 0.0898 1.4 3.6 M 23.39 M
MCHP Microchip Technology 10.6186 33.74 B 0.1796 1.72 6.39 M 67.84 M
ILMN Illumina Inc 48.5895 32.2 B 0.4183 0.87 711.38 K 34.57 M
WTW Weight Watchers International, Inc 60.8663 30.82 B 0.3164 0.52 217.74 K 13.25 M
CINF Cincinnati Financial 17.621 29.13 B 0.2191 1.26 1.04 M 18.38 M
CTSH Cognizant Tech Sol 28.7422 28.8 B 0.5866 2.08 5.98 M 171.82 M
ON On Semiconductor 7.22 28.66 B 0.21 3 9.34 M 67.4 M
ULTA Ulta Beauty Inc 29.0252 28.18 B 0.7021 2.48 623 K 18.08 M
DLTR Dollar Tree Inc 24.575 26.81 B 0.175 0.72 2.63 M 64.69 M
FCNCA First Citizens Bancs 174.1821 25.73 B 2.215 1.29 9.9 K 1.72 M
UTHR United Therapeutic 56.05 25.37 B 0.40 0.72 1.18 M 65.9 M
EXPD Expeditors Intl 37.9219 25.12 B 0.59 1.58 1.49 M 56.48 M
INCY Incyte Corp 15.92 24.92 B 0.49 3.18 2.57 M 40.97 M
PFG Principal Financial Group Inc 15.3168 24.36 B 0.1984 1.31 2.31 M 35.39 M
VTRS Viatris Inc 15.2371 24.19 B 0.1215 0.8 6.23 M 94.89 M
ENTG Entegris Inc 4.5862 23.56 B 0.067 1.48 1.17 M 5.35 M
RGLD Royal Gold Inc 42.0895 22.72 B 1.1857 2.9 595.1 K 25.05 M
JBHT J B Hunt Transport 30.4384 21.22 B 0.2322 0.77 2.63 M 80.18 M
SWKS Skyworks Solutions 16.653 20.61 B 0.1658 1.01 3.98 M 66.3 M
WWD Woodward Inc 28.0911 19.99 B 0.8257 3.03 227.72 K 6.4 M
SBAC SBA Communications 36.6415 19.84 B 0.4954 1.37 928.9 K 34.04 M
TSCO Tractor Supply Company 3.2866 19.14 B 0.1037 3.26 8.55 M 28.09 M
NDSN Nordson Corp 31.0358 18.34 B 0.7212 2.38 330.2 K 10.25 M
FFIV F5 Networks Inc 104.06 18.18 B 0.83 0.8 1.89 M 196.47 M
GEN Gen Digital Inc 5.5577 18.18 B 0.0464 0.84 11.26 M 62.58 M
TSEM Tower Semiconductor 20.70 18.03 B 0.15 0.73 21.09 K 436.63 K
HST Host Marriott Financial Trust 8.5074 17.91 B 0.215 2.59 10.04 M 85.42 M
CHTR Charter Communications 33.49 17.71 B 0.44 1.33 200 6.7 K
NBIX Neurocrine Bioscienc 6.35 17.65 B 0.16 2.58 222.38 K 1.41 M
LSCC Lattice Semicond 4.82 17.46 B 0.20 4.33 1.69 M 8.15 M
PAAS Pan Amer Silver Corp 22.7559 16.22 B 0.1695 0.75 1.48 M 33.71 M
JAZZ Jazz Pharma Plc 10.81 15.93 B 0.56 5.46 946.4 K 10.23 M
HTHT Huazhu Group Ltd ADR 4.9296 15.72 B 0.1605 3.37 615.23 K 3.03 M
LECO Lincoln Elec Hld 21.9801 15.6 B 0.2067 0.95 124.6 K 2.74 M
CHRW C.H. Robinson Ww 48.7416 15.51 B 0.5056 1.05 1.85 M 89.98 M
PNFP Pinnacle Finl Ptnrs 8.0733 15.39 B 0.1924 2.44 282.49 K 2.28 M
MKSI Mks Instruments Inc 14.9389 15.28 B 0.205 1.39 291.2 K 4.35 M
CHKP Check Point Software 35.51 14.97 B 0.65 1.86 3.27 M 116.08 M
REG Regency Centers Corp 21.7296 14.24 B 0.4545 2.14 1.56 M 33.87 M
ERIE Erie Indemnity Company 36.3672 14.23 B 0.4222 1.17 57.4 K 2.09 M
LOGI Logitech Int S.A. 11.367 14.21 B 0.3257 2.95 2.05 M 23.29 M
COKE Coca Cola Bot Cons 4.5709 14.1 B 0.0771 1.72 127.35 K 582.1 K
SEIC Sei Investments Company 16.162 13.07 B 0.0889 0.55 840.69 K 13.59 M
TRMB Trimble Navigation 17.50 12.95 B 0.235 1.36 999.59 K 17.49 M
LULU Lululemon Athletica 22.915 12.45 B 1.295 5.99 4.33 M 99.2 M
JKHY Jack Henry & Assoc 20.9097 12.33 B 0.1313 0.63 483.4 K 10.11 M
CSGP Costar Group Inc 4.919 12.18 B 0.08 1.65 923.41 K 4.54 M
FDS FactSet Research Systems Inc 68.9053 11.81 B 1.137 1.68 322.87 K 22.25 M
SMTC Semtech Corp 19.96 11.69 B 0.61 3.15 736.32 K 14.7 M
HALO Halozyme Therapeutic 7.69 11.54 B 0.18 2.4 307.59 K 2.37 M
UHAL A M E R C O 7.2272 10.99 B 0.0522 0.73 267 K 1.93 M
SIRI Sirius XM Holdings 9.3747 10.86 B 0.1589 1.72 2.06 M 19.28 M
NVMI Nova Ltd 6.01 10.83 B 0.04 0.67 96.4 K 579.38 K
WTFC Wintrust Financial Corp 26.5463 10.46 B 0.2906 1.11 144.97 K 3.85 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 6.9664 2.14 T 0.1381 2.02 12.31 M 85.74 M
LLY Eli Lilly and Company 24.8227 1.28 T 0.3069 1.25 5.45 M 135.37 M
WMT Walmart Stores 13.0335 1 T 0.0823 0.64 33.44 M 435.86 M
XOM Exxon Mobil Corporation 37.5297 680.05 B 0.2116 0.57 18.81 M 705.91 M
JNJ Johnson & Johnson 39.833 675.03 B 0.2552 0.64 12.13 M 483.29 M
KO Coca-Cola Company 18.3798 419.74 B 0.1555 0.85 19.88 M 365.46 M
CVX Chevron Corp 43.4197 416.11 B 0.4295 1 7.83 M 339.81 M
ORCL Oracle Corporation 22.4954 400.25 B 0.1985 0.89 43.26 M 973.08 M
HD Home Depot 22.0647 350.5 B 0.1457 0.66 12.51 M 275.92 M
PM Philip Morris International Inc 27.2296 306.03 B 0.301 1.12 7.33 M 199.57 M
NVS Novartis Ag ADR 28.9123 302.78 B 0.1842 0.64 5.66 M 163.53 M
RTX Raytheon Technologies 31.5954 271.63 B 0.3046 0.97 5.55 M 175.43 M
SAP SAP Ag ADR 37.8919 270.2 B 0.1977 0.52 1.78 M 67.39 M
TMO Thermo Fisher Scientific Inc 45.5823 265.92 B 0.4352 0.96 2.75 M 125.17 M
TM Toyota Motor Corp Ltd 51.1551 250.88 B 0.8561 1.7 352.78 K 18.05 M
AXP American Express Company 35.0322 216.66 B 0.2005 0.58 6.56 M 229.83 M
BHP BHP Billiton Ltd ADR 28.9577 208.55 B 0.4853 1.7 3.8 M 109.94 M
APH Amphenol Corp 5.362 195.84 B 0.0504 0.95 6.45 M 34.56 M
TTE Totalenergies Se ADR 13.5409 193.12 B 0.1468 1.1 2.71 M 36.69 M
BLK Blackrock Inc 112.9182 189.37 B 1.8544 1.67 394.54 K 44.55 M
ABT Abbott Laboratories 17.954 189.28 B 0.0959 0.54 9.58 M 172.07 M
WELL Welltower Inc 24.7024 181.46 B 0.2402 0.98 1.86 M 45.92 M
NVO Novo Nordisk A/S ADR 15.8829 181.18 B 0.3659 2.36 562.98 K 8.94 M
NEE Nextera Energy 9.5746 180.35 B 0.0592 0.62 5.21 M 49.91 M
SAN Banco Santander ADR 5.0041 179.94 B 0.0432 0.87 5.71 M 28.6 M
UNP Union Pacific Corp 29.4115 179.48 B 0.2323 0.8 5.56 M 163.5 M
PFE Pfizer Inc 8.5963 167.86 B 0.1283 1.52 45.91 M 394.65 M
COP ConocoPhillips 25.6695 165.62 B 0.3733 1.48 12.7 M 326.06 M
BUD Anheuser-Busch Inbev S.A. ADR 43.7131 165.56 B 0.9121 2.13 573.6 K 25.07 M
DHR Danaher Corp 16.631 165.42 B 0.2608 1.59 6.31 M 104.9 M
SCHW The Charles Schwab Corp 11.6204 160.45 B 0.2129 1.87 12.76 M 148.32 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 3.0693 155.24 B 0.0514 1.7 691.4 K 2.12 M
BX Blackstone Inc 5.3704 151.73 B 0.1433 2.74 8.99 M 48.29 M
TJX TJX Companies 9.2185 150.08 B 0.0795 0.87 11.68 M 107.67 M
ACN Accenture Plc 31.0052 149.85 B 0.1775 0.58 3.35 M 103.97 M
UL Unilever Plc ADR 19.9534 141.65 B 0.2323 1.18 1.4 M 27.97 M
CB Chubb Ltd 38.1001 141.5 B 0.5543 1.48 1.52 M 57.9 M
ETN Eaton Corp 27.3109 140.1 B 0.1888 0.7 3.47 M 94.72 M
BA Boeing Company 51.2228 138.31 B 0.5002 0.99 3.56 M 182.43 M
RIO Rio Tinto Plc ADR 22.8356 138.2 B 0.4292 1.92 3.03 M 69.09 M
SPGI S&P Global Inc 25.865 137.73 B 0.1332 0.52 1.61 M 41.67 M
PGR Progressive Corp 12.4056 135.3 B 0.1569 1.28 3.55 M 43.99 M
LOW Lowe's Companies 16.8708 129.94 B 0.1054 0.63 11.88 M 200.43 M
MO Altria Group 10.403 128.73 B 0.0817 0.79 12.51 M 130.09 M
BMY Bristol-Myers Squibb Company 16.2454 128.59 B 0.192 1.2 9.89 M 160.73 M
PLD Prologis Inc 16.07 126.42 B 0.3821 2.44 1.55 M 24.98 M
IBN Icici Bank Ltd ADR 7.5636 124.73 B 0.1084 1.45 7.56 M 57.17 M
MCK Mckesson Corp 55.5386 124.67 B 0.9069 1.66 2.63 M 146.17 M
NEM Newmont Mining Corp 45.5361 123.11 B 1.1201 2.52 8.57 M 390.4 M
PH Parker-Hannifin Corp 53.9334 122.69 B 0.5308 0.99 871.9 K 47.02 M
SYK Stryker Corp 41.255 121.36 B 0.9138 2.27 3.01 M 124.28 M
BMO Bank of Montreal 29.6507 120.84 B 0.2446 0.83 288.1 K 8.54 M
COF Capital One Financial Corp 30.552 118.57 B 0.2965 0.98 3.55 M 108.38 M
BP BP Plc ADR 16.9321 116.57 B 0.2499 1.5 14.3 M 242.09 M
CVS CVS Corp 21.2741 114.54 B 0.5682 2.74 12.93 M 274.97 M
BNS Bank of Nova Scotia 24.7749 113.74 B 0.2074 0.84 449.8 K 11.14 M
ENB Enbridge Inc 11.7265 106.78 B 0.1144 0.99 456 K 5.35 M
CM Canadian Imperial Bank of Commerce 15.0079 105.81 B 0.08 0.54 268.6 K 4.03 M
GLW Corning Inc 12.4873 103.76 B 0.3486 2.87 16.91 M 211.13 M
VLO Valero Energy Corp 9.7498 101.43 B 0.1085 1.13 7.5 M 73.15 M
ICE Intercontinental Exchange 18.0636 100.92 B 0.1314 0.73 3.12 M 56.3 M
CNQ Canadian Natural Resources 9.0633 100.79 B 0.0971 1.08 4.64 M 42.09 M
MMM 3M Company 45.7159 97.6 B 0.4464 0.99 3.09 M 141.21 M
ING ING Groep N.V. ADR 5.8063 95.09 B 0.0712 1.24 2.19 M 12.7 M
AEM Agnico-Eagle Mines Ltd 54.4378 94.01 B 1.3293 2.5 3.07 M 167.19 M
BN Brookfield Corporation 4.4641 93.89 B 0.1126 2.59 5.85 M 26.12 M
TT Trane Technologies Plc 17.2693 93 B 0.3302 1.95 5.35 M 92.42 M
ELV Elevance Health Inc 44.6614 92.79 B 0.278 0.63 3.47 M 154.95 M
PNC PNC Bank 33.3016 92.05 B 0.6534 2 5.15 M 171.37 M
FCX Freeport-Mcmoran Inc 31.4751 89.21 B 0.17 0.54 21.4 M 673.67 M
MCO Moody's Corp 21.2976 88.79 B 0.2764 1.31 1.47 M 31.28 M
AMT American Tower Corp 37.7105 88.23 B 0.2099 0.56 2.48 M 93.5 M
WMB Williams Companies 7.0545 86.16 B 0.0598 0.85 2.87 M 20.24 M
SHW Sherwin-Williams Company 21.71 85.95 B 0.3544 1.66 2.76 M 59.97 M
NGG National Grid Transco Plc ADR 18.18 83.71 B 0.0999 0.55 701.2 K 12.75 M
ITUB Itau Unibanco Banco Holding S.A. ADR 3.3631 83.22 B 0.0693 2.1 19.05 M 64.06 M
ITW Illinois Tool Works Inc 32.6229 82.05 B 0.3326 1.03 2.55 M 83.2 M
TRV The Travelers Companies Inc 36.9206 81.85 B 0.3714 1.02 3.08 M 113.73 M
EOG Eog Resources 32.8299 80.66 B 0.1896 0.58 3.56 M 116.95 M
EPD Enterprise Products Partners LP 7.1537 80.14 B 0.0422 0.59 1.8 M 12.9 M
E Eni S.P.A. ADR 16.8367 79.58 B 0.2498 1.51 792.4 K 13.34 M
SU Suncor Energy Inc 18.9727 79.4 B 0.1385 0.74 5.49 M 104.25 M
RSG Republic Services 21.635 75.96 B 0.1937 0.9 3.86 M 83.6 M
FDX Fedex Corp 70.1326 75.56 B 0.5298 0.76 2.88 M 202.25 M
SLB Schlumberger N.V. 41.3048 75.22 B 0.2946 0.72 8.28 M 342.07 M
URI United Rentals 14.3338 71.25 B 0.1646 1.16 1.73 M 24.79 M
DLR Digital Realty Trust 33.064 69.73 B 0.3368 1.03 919.8 K 30.41 M
GWW W.W. Grainger 94.0703 69.59 B 0.9905 1.06 340.1 K 31.99 M
TRP Tc Energy Corp 16.8349 66.99 B 0.1341 0.8 284.5 K 4.79 M
ET Energy Transfer LP 3.0611 66.97 B 0.0304 1 1.11 M 3.39 M
TAK Takeda Pharmaceutical Co. Ltd ADR 11.2023 66.58 B 0.2098 1.91 21.1 K 236.37 K
BSX Boston Scientific Corp 6.18 65.41 B 0.45 7.85 47.91 M 296.06 M
MET Metlife Inc 26.2184 64.97 B 0.347 1.34 6.68 M 175.04 M
ALL Allstate Corp 22.773 64.88 B 0.5382 2.42 7.3 M 166.2 M
CAH Cardinal Health 22.2507 64.25 B 0.2346 1.07 1.51 M 33.58 M
CMI Cummins Inc 62.6254 63.77 B 0.9363 1.52 1.97 M 123.46 M
AFL Aflac Inc 18.0243 63 B 0.1855 1.04 4.41 M 79.53 M
WPM Wheaton Precious Metals 22.0815 61.58 B 0.1734 0.79 10 M 220.85 M
DAL Delta Air Lines Inc 9.988 60.08 B 0.1723 1.76 7.83 M 78.2 M
NUE Nucor Corp 25.303 59.3 B 0.5524 2.23 4.32 M 109.35 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 355.7223 7.84 M 4.6678 1.33 751 267.15 K
CS Capstone Mining Corp 3.34 0.19 6.03 1.13 M 3.79 M
FLNT Flint Corp 7.20 0.40 5.88 1.34 K 9.67 K
ACX Act Energy Technologies Ltd 4.4892 0.2479 5.84 97.09 K 435.86 K
DPM Dundee Precious Metals Inc 5.6104 0.2805 5.26 585.65 K 3.29 M
CSCI Cosciens Biopharma Inc 86400.00 4200.00 5.11 3 259.2 K
NG Novagold Res Inc 7.4854 0.3626 5.09 369.49 K 2.77 M
ELD Eldorado Gold 94.2749 4.4229 4.92 5.46 M 514.52 M
AGI Alamos Gold Inc Cls A 14.8723 0.6873 4.85 1.14 M 16.9 M
LUN Lundin Mining Corp 4.0286 0.1649 4.27 5.65 M 22.75 M
LGO Largo Resources Ltd 25.00 1.00 4.17 17.79 K 444.62 K
TRX Trx Gold Corporation 7.55 0.30 4.14 140.79 K 1.06 M
ITH International Tower Hill Mines Ltd 6.80 0.26 3.98 310.4 K 2.11 M
S Sherritt Intl Rv 7.0014 0.2652 3.94 1.55 M 10.86 M
RBA Rb Global Inc 14.956 0.5364 3.72 147.12 K 2.2 M
SSRM Ssr Mining Inc 20.2939 0.7087 3.62 163.7 K 3.32 M
LGD Liberty Gold Corp 29.84 1.04 3.61 276.93 K 8.26 M
CGG China Gold Int Resources Corp 3.5434 0.1143 3.33 299.96 K 1.06 M
EFR Energy Fuels Inc 16.50 0.50 3.13 7.86 K 129.66 K
BN Brookfield Corporation 5.1937 0.1572 3.12 4.62 M 23.98 M
AEM Agnico Eagle Mines Ltd 55.457 1.593 2.96 1 M 55.68 M
ELR Eastern Platinum Ltd 14.00 0.40 2.94 3.43 M 48.06 M
LIF Labrador Iron Ore Royalty Corp 6.8047 0.1917 2.9 80.91 K 550.54 K
SEA Seabridge Gold Inc 23.1821 0.6365 2.82 39.28 K 910.59 K
CCL-B CCL Industries Inc 4.8139 0.1306 2.79 194.19 K 934.84 K
VLE Valeura Energy Inc 3.80 0.10 2.7 34.62 K 131.56 K
CHE-UN Chemtrade Logistics Income Fund 3.428 0.0902 2.7 478.81 K 1.64 M
ABX Barrick Mining Corp 36.0147 0.9403 2.68 3.98 M 143.4 M
IFC Intact Financial Corp 30.7608 0.7965 2.66 275 K 8.46 M
BCE-PE Bce Inc Pref E 9.576 0.2407 2.58 700 6.7 K
FVI Fortuna Mines Inc 3.26 0.08 2.52 497 K 1.62 M
STN Stantec Inc 11.759 0.2859 2.49 347.18 K 4.08 M
CFP Canfor Corp 8.50 0.20 2.41 164.9 K 1.4 M
FCR-UN First Capital Real Estate Investment Trust 7.7342 0.1786 2.36 197.79 K 1.53 M
EXE Extendicare Inc 3.5732 0.0816 2.34 192 K 686.04 K
ATRL Atkinsrealis Group Inc 42.4654 0.9584 2.31 287.73 K 12.22 M
GIB-A CGI Inc 15.1318 0.3369 2.28 1.89 M 28.65 M
JAG Jaguar Mining Inc 5597.8579 123.6631 2.26 833.83 K 4.67 B
WFG West Fraser Timber CO Ltd 15.7472 0.3455 2.24 50 K 787.36 K
BIP-UN Brookfield Infrastructure Partners L.P 3.3345 0.0697 2.13 358.47 K 1.2 M
K Kinross Gold Corp 17.122 0.3573 2.13 7.84 M 134.18 M
GIL Gildan Activewear Inc 11.4732 0.2363 2.1 1.4 M 16.05 M
ALA AltaGas Ltd 9.4112 0.1886 2.04 198.8 K 1.87 M
AIF Altus Group Ltd 8.5977 0.1708 2.03 21.73 K 186.8 K
BDGI Badger Infrastructure Solutions Ltd 3.6948 0.0655 1.8 10.2 K 37.69 K
SBC-PA Brompton Split Banc Corp Pref A 4.7499 0.0828 1.77 12.1 K 57.47 K
AG First Majestic Silver Corp 6.8479 0.1184 1.76 1.07 M 7.35 M
CU Canadian Utilities Ltd Cl A NV 12.8477 0.2187 1.73 217.6 K 2.8 M
FNV Franco-Nevada Corp 26.987 0.4573 1.72 413.7 K 11.16 M
PXT Parex Resources Inc 4.3187 0.072 1.7 15.3 K 66.08 K
KEY Keyera Corp 5.7895 0.0965 1.7 327.95 K 1.9 M
IMG Iamgold Corp 16.9264 0.2797 1.68 2.78 M 47.02 M
SIA Sienna Senior Living Inc 3.7886 0.0626 1.68 40.1 K 151.94 K
CCL-A CCL Industries Inc 4.9667 0.0813 1.66 1.5 K 7.45 K
OTEX Open Text Corp 9.4064 0.1496 1.62 260 K 2.45 M
AAV Advantage Oil & Gas Ltd 6.35 0.10 1.6 158.6 K 1.01 M
LB Laurentian Bank 19.8443 0.3055 1.56 146.22 K 2.9 M
ATS Ats Corp 6.50 0.10 1.56 157.9 K 1.03 M
D-UN Dream Office Real Estate Investment Trust 27.0234 0.4051 1.52 91.17 K 2.46 M
OBE Obsidian Energy Ltd 141.05 2.10 1.51 1.48 M 208.84 M
BCE-PH Bce Inc Pref H 9.4601 0.1385 1.49 1 K 9.46 K
CEF Sprott Physical Gold Silver Trust 17.0489 0.2487 1.48 96.79 K 1.65 M
MRE Martinrea International Inc 6.1743 0.0898 1.48 29.54 K 182.38 K
EDR Endeavour Silver Corp 3.7546 0.0545 1.47 277.47 K 1.04 M
CGI CDN General Inv 9.3695 0.1351 1.46 9.35 K 87.58 K
WPM Wheaton Precious Metals Corp 22.5735 0.3187 1.43 3.08 M 69.5 M
FTS Fortis Inc 17.5094 0.2442 1.41 361.63 K 6.33 M
PAAS Pan American Silver Corp 23.3604 0.3224 1.4 440.37 K 10.29 M
DF-PA Dividend 15 Split Corp II Pref A 4.4263 0.0606 1.39 2.8 K 12.39 K
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 9.0089 0.1209 1.36 74.12 K 667.76 K
PIF Polaris Infrastructure Inc 2159.761 28.7969 1.35 35 75.59 K
PTM Platinum Group Metals Ltd 225.00 3.00 1.35 5.47 K 1.23 M
SU Suncor Energy Inc 19.5774 0.253 1.31 4.79 M 93.72 M
AGF-B AGF Management Limited 5.9442 0.0758 1.29 131.65 K 782.55 K
CCO Cameco Corp 23.4963 0.2975 1.28 849.32 K 19.96 M
BMO Bank of Montreal 29.5437 0.3645 1.25 1.39 M 40.92 M
DR Medical Facilities Corp 3.6022 0.0435 1.22 68.49 K 246.71 K
ENB Enbridge Inc 11.9365 0.1424 1.21 881.76 K 10.53 M
PPL Pembina Pipeline Corp 7.4295 0.0884 1.2 485.67 K 3.61 M
NPI-PA Northland Power Inc Pref A 11.2351 0.1303 1.17 8.7 K 97.75 K
HWX Headwater Exploration Inc 4.2323 0.049 1.17 229.9 K 973.01 K
NA National Bank of Canada 17.2095 0.1932 1.14 1.5 M 25.89 M
POW Power Corp of Canada Sv 12.3712 0.1372 1.12 730.06 K 9.03 M
LNF Leons Furniture 7.5778 0.0834 1.11 14.8 K 112.14 K
BCE-PA BCE Inc Pref AA 9.516 0.1046 1.11 15.55 K 147.94 K
FM First Quantum Minerals Ltd 14.3166 0.1566 1.11 3.78 M 54.05 M
TFII Tfi International Inc 7.124 0.0779 1.11 87.57 K 623.83 K
WN-PD George Weston 5.20 Ser Iv Prf 9.8042 0.1059 1.09 11.72 K 114.87 K
WN-PC George Weston Ser 3 Prf 9.801 0.1058 1.09 9.79 K 95.97 K
PWF-PL Power Financial 5.1 Sr L Prf 9.7182 0.1047 1.09 5 K 48.59 K
BNS Bank of Nova Scotia 25.5341 0.2735 1.08 2.3 M 58.73 M
CIGI Colliers International Group Inc 14.106 0.1484 1.06 64.39 K 908.31 K
NPI Northland Power Inc 5.7849 0.0608 1.06 163.79 K 947.49 K
POW-PB Power Corporation of Canada Pref B 9.9604 0.104 1.06 4.92 K 49.05 K
OGC Oceanagold Corp 10.5067 0.1097 1.06 344.2 K 3.62 M
CAE Cae Inc 9.0874 0.094 1.05 452.55 K 4.11 M
T Telus Corp 5.3549 0.0542 1.02 2.78 M 14.91 M
CNQ Canadian Natural Resources Ltd. 9.7337 0.0985 1.02 5.64 M 54.86 M
CGX Cineplex Inc 13.5125 0.1346 1.01 129.56 K 1.75 M
MTY Mty Food Group Inc 9.8615 0.096 0.98 1.3 K 12.82 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MBGAF Mercedes-Benz Group AG 42.104 43.72 B 0.228 0.54 217.9 K 9.17 M
CSCCF Capstone Copper Corp. 3.19 6.35 B 0.13 4.25 7.15 K 22.81 K
LNWO Light & Wonder, Inc. 9.88 6.21 B 0.08 0.82 602.5 K 5.95 M
HOS Hornbeck Offshore Services, Inc 10.57 1.71 B 0.37 3.63 1.09 M 11.57 M
GAMI GAMCO Investors Inc 15.9424 536.94 M 0.2103 1.34 20.43 K 325.66 K
ONEI OneMeta AI 360.00 8.95 M 10.00 2.86 1 360
HBRM Herborium Group Inc 10.00 1.09 M 3.80 61.29 641 6.41 K
GSFI Green Stream Holdings Inc 1297.192 654.18 K 13.2367 1.03 1 1.3 K
SEII Sharing Economy International Inc 8820.00 645.17 K 220.00 2.56 49 432.18 K
ZVOI Zovio Inc 14.35 137.92 K 0.29 2.06 652.91 K 9.37 M
PSRU Valiant Eagle Inc 11.50 125.23 K 2.50 27.78 252 2.9 K
PCHK Pacific Conquest Holdings Inc 8625.00 120.05 K 771.25 9.82 2 17.25 K
REDFY Rediff.com India Limited 5.94 97.36 K 0.64 12.08 2.37 M 14.05 M
USRM U.S. Stem Cell Inc 225.00 64.15 K 20.00 9.76 55 12.38 K
VALV Shengkai Innovations Inc 13.76 42.98 K 0.36 2.69 12.63 K 173.79 K
ERINQ Erin Energy Corporation 7.861 21.53 K 0.4436 5.98 141.56 K 1.11 M
CDVIQ Cal Dive International Inc 5.37 9.86 K 0.12 2.29 645.35 K 3.47 M
CBRI CMTSU Liquidation Inc 3.11 8.16 K 0.03 0.97 266.57 K 829.02 K
CGIP Celadon Group Inc 13.4042 5.66 K 0.2513 1.91 158.96 K 2.13 M
CBKCQ Christopher & Banks Corporation 7.3048 3.86 K 0.151 2.11 300.89 K 2.2 M
CALIQ China Auto Logistics Inc. 17.82 484 1.0992 6.57 3.25 K 57.95 K
YVRLF Liquid Media Group Ltd. 46.60 482 1.20 2.64 45 2.1 K
SYNE Synthesis Energy Systems Inc 57.60 157 0.64 1.12 639 36.81 K
PEHD Perigee Holdings Inc. 396.00 130 7.96 2.05 177 70.09 K
FONU FonU2 Inc 156.00 44.00 39.29 21 3.28 K
HDYNQ Hyperdynamics Corporation 19.92 4.08 25.76 282.49 K 5.63 M
BIONQ BioNitrogen Holdings Corp 9.90 1.80 22.22 282 2.79 K
URBF Urban Barns Foods Inc 340.00 60.00 21.43 17 K 5.78 M
PTRC Petro River Oil Corp 86.00 13.80 19.11 31 2.67 K
PDGO Paradigm Oil and Gas Inc 3.30 0.40 13.79 44.54 K 146.98 K
PMMEF Premium Exploration Inc 4.642 0.193 4.34 38 K 176.4 K
ESINQ ITT Educational Services Inc 64.19 1.27 2.02 720.19 K 46.23 M
SGLRF Spyglass Resources Corp 3.1683 0.0392 1.25 82.39 K 261.03 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 95.00 367.62 K 2.50 2.7 166.57 K 15.82 M
WCSB Decimus Oil Corp. 4.00 1.00 33.33 3.24 K 12.96 K
URZ Urz Energy Corp 22.50 5.00 28.57 1.45 K 32.62 K
TRAN Clean Energy Transition Inc. 22.50 4.50 25 1.32 K 29.68 K
IMR iMetal Resources Inc 150.00 25.00 20 3 450
ADD Arctic Star Exploration Corp 14.40 2.40 20 49.21 K 708.64 K
PLY Playfair Mining Ltd 3.60 0.60 20 27.11 K 97.6 K
MVI-H Monitor Ventures Inc 17.50 2.75 18.64 720 12.6 K
ATOM Atomic Minerals Corp 14.40 2.25 18.52 97 1.4 K
REG Regulus Resources Inc 8.9362 1.2766 16.67 235 2.1 K
LUCA Luca Mining Corp. 8.96 1.28 16.67 5.4 K 48.41 K
FTJ Fort St. James Nickel Corp 5.60 0.80 16.67 14.62 K 81.9 K
DLTA Delta Resources Limited 17.40 2.40 16 112.5 K 1.96 M
EMR Emgold Mining Corporation 25.50 3.50 15.91 70.78 K 1.81 M
JSPX JasperX Technologies Inc. 80.00 10.00 14.29 25 2 K
BEW BeWhere Holdings Inc 4.2032 0.5254 14.29 72 302.63
CDA Canuc Resources Corporation 17.00 2.00 13.33 390 6.63 K
SPX Stellar AfricaGold Inc 4.4971 0.4997 12.5 5.04 K 22.68 K
CNS Contagious Gaming Inc 16.20 1.80 12.5 111 1.8 K
XIM Ximen Mining Corp 11.25 1.25 12.5 893.5 K 10.05 M
RMO Rainy Mountain Royalty Corp 3.60 0.40 12.5 125 450
VLC Velocity Minerals Ltd 5.80 0.60 11.54 1.96 K 11.38 K
AEP Atlas Engineered Products Ltd 32.00 3.00 10.34 64.5 K 2.06 M
PX Pelangio Exploration Inc 6.50 0.60 10.17 54.4 K 353.6 K
JJ Jackpot Digital Inc 88.00 8.00 10 600 52.8 K
BEA Belmont Resources Inc 3.52 0.32 10 366.5 K 1.29 M
GMV GMV Minerals Inc 4.50 0.40 9.76 10.48 K 47.16 K
SKP StrikePoint Gold Inc 35.00 3.00 9.38 1.15 K 40.22 K
PE Pure Energy Minerals Limited 6.00 0.48 8.7 128.35 K 770.1 K
ZKL-H China Keli Electric Company Ltd 65.00 5.00 8.33 21 1.36 K
MXL-H MX Gold Corp 5.60 0.40 7.69 22.65 K 126.84 K
NVT Nortec Minerals Corp 4.20 0.30 7.69 1 K 4.2 K
GAMA Gamma Resources Ltd. 12.04 0.84 7.5 18.55 K 223.39 K
SMN Sun Summit Minerals Corp 20.25 1.35 7.14 178 3.6 K
IB IBC Advanced Alloys Corp 9.60 0.60 6.67 13.57 K 130.27 K
CTA Centaurus Energy Inc 240.00 15.00 6.67 712 170.88 K
VVTM VVT Med Inc. 771.028 46.7289 6.45 47 36.24 K
NAR North Arrow Minerals Inc 18.00 1.00 5.88 3.17 K 57.01 K
SA-H Southern Arc Minerals Inc 7.50 0.40 5.63 39.2 K 294 K
EW East West Petroleum Corp 3.2918 0.1733 5.56 47.27 K 155.62 K
ZC Zimtu Capital Corp 6.60 0.30 4.76 10.34 K 68.24 K
GR Great Atlantic Resources Corp 46.00 2.00 4.55 242 11.13 K
BTR Bonterra Resources Inc 23.00 1.00 4.55 260 5.98 K
CAMB Cambria Gold Mines Inc. 37.50 1.50 4.17 78.67 K 2.95 M
AVCR Avricore Health Inc 5.20 0.20 4 2.11 K 10.99 K
CUCU Global Copper Corp. 5.25 0.15 2.94 667 3.5 K
WEC Winchester Equity Corporation 7.00 0.20 2.94 9.53 K 66.67 K
HAWK Hawkeye Gold & Diamond Inc 11.10 0.30 2.78 5.33 K 59.21 K
GORO Goldgroup Mining Inc. 30.00 0.80 2.74 9.15 K 274.44 K
VGD Visible Gold Mines Inc 4.00 0.10 2.56 4.95 K 19.8 K
ENA Enablence Technologies Inc 1344.00 24.00 1.82 60 80.64 K
OGW Ongwe Minerals Inc. 20.16 0.32 1.61 6.41 K 129.14 K
POND Pond Technologies Holdings Inc 4.7222 0.0694 1.49 16 K 75.56 K
IFOS Itafos Inc 225.8945 2.7889 1.25 1.19 K 269.72 K
BARU Baru Gold Corp 56.7917 0.6855 1.22 11.93 K 677.41 K
MYID Killi Ltd 155.134 1.116 0.72 610.1 K 94.65 M
© 2026 - CastFwd Corp.