Gainer Valuations for 30 September 2010 from 00:00:00 until 23:59:59

Gainer Valuations for 30 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 27.7242 59.8 B 0.3152 1.15 174.5 K 4.84 M
NHC National Healthcare Corp 23.6544 3.3 B 0.5743 2.49 26.1 K 617.38 K
NOG Northern Oil and Gas 137.1259 2.59 B 1.1332 0.83 43.77 K 6 M
UUUU Energy Fuels Inc 17.215 1.84 B 0.74 4.49 686 11.81 K
OBE Obsidian Energy Ltd 99.7519 623.74 M 0.6958 0.7 412.94 K 41.19 M
CIX Compx International Inc 7.0021 535.93 M 0.0847 1.22 4.81 K 33.65 K
THM International Tower Hill Mines Ltd 6.30 413.24 M 0.08 1.29 241.63 K 1.52 M
VKI Invesco Advantage Muni Income Trust II 4.9627 380.82 M 0.0271 0.55 76.1 K 377.66 K
GTE Gran Tierra Energy Inc 77.20 346.37 M 7.00 9.97 267.04 K 20.62 M
BKTI Bk Technologies Inc 8.3243 261.75 M 1.4675 21.4 43.8 K 364.56 K
ELMD Electromed Inc 3.71 206.85 M 0.21 6 2.7 K 10.02 K
USBC USBC, Inc. 1980.00 151.77 M 60.00 3.13 7 13.86 K
PLG Platinum Group Metals Ltd 234.00 136.84 M 17.00 7.83 3.73 K 873.52 K
SIF Sifco Industries 11.3109 133.8 M 0.9529 9.2 4.2 K 47.51 K
LODE Comstock Mining Inc 550.00 127.01 M 5.00 0.92 186 102.3 K
BDL Flanigan's Enterprises 6.0738 121.75 M 0.0765 1.28 300 1.82 K
CATX Perspective Therapeutics Inc 12.50 94.2 M 0.50 4.17 1.74 K 21.75 K
LGL LGL Group 5.0437 87.03 M 0.0965 1.95 44.39 K 223.89 K
IOR Income Opportunity Realty Trust 4.63 74.21 M 0.06 1.31 1.44 K 6.66 K
DIT Amcon Distributing Company 48.6533 58.48 M 1.1588 2.44 100 4.87 K
CPHI China Pharma Holdings 249.00 23.36 M 8.00 3.32 828 206.17 K
MXC Mexco Energy Corp 6.1538 22.1 M 0.3004 5.13 3.4 K 20.92 K
UUU Universal Security Instruments 5.1616 16.02 M 0.1095 2.17 5.1 K 26.32 K
BRN Barnwell Industries 3.1261 12.2 M 0.0914 3.01 11.3 K 35.32 K
CVR Chicago Rivet & Machine Company 10.9273 9.24 M 0.063 0.58 300 3.28 K
AMS American Shared Hospital Services 3.08 7.85 M 0.18 6.21 8.22 K 25.31 K
INUV Inuvo Inc 30.00 6.51 M 3.00 11.11 3.69 K 110.76 K
PLAG Planet Green Holdings Corp 680.00 5.33 M 12.50 1.87 205 139.4 K
MPU Mega Matrix Corp 3.3693 4.31 M 0.0653 1.98 10.5 K 35.38 K
AUMN Golden Minerals Company 388.25 3.73 M 6.00 1.57 2.22 K 861.91 K
AMBO Ambow Education Holding Ltd ADR 2988.00 3.72 M 30.00 1.01 522 1.56 M
ITP IT Tech Packaging Inc 42.1926 978.9 K 0.6805 1.64 18.27 K 770.94 K
IPB Merrill Lynch & Company 9.6602 0.063 0.66 100 966.02

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
FTEL First Tellurium Corp. 4.00 824.27 K 1.00 33.33 3.06 K 12.24 K
LINE Linear Minerals Corp. 166.725 6.175 3.85 314 52.35 K
DWTZ Data Watts Partners Inc. 120.96 4.48 3.85 553 66.89 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 79.97 605.06 B 2.11 2.71 418.63 K 33.48 M
CL Crude Oil 79.97 2.11 2.71 418.63 K 33.48 M
BZ Brent Crude 82.31 1.54 1.91 173.94 K 14.32 M
CPO Palm Oil 885.00 15.25 1.75 5 4.42 K
FC Feeder Cattle 133.05 2.225 1.7 4.44 K 590.21 K
ZL Soybean Oil 45.39 0.64 1.43 11.76 K 533.92 K
HE Lean Hogs 77.78 0.61 0.79 8.81 K 685.4 K
GC Gold 1316.10 8.2999 0.63 153 201.36 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TXN Texas Instruments 17.93 283.24 B 0.1982 1.12 19.05 M 341.61 M
LIN Linde Plc 67.535 241.73 B 0.3965 0.59 1.52 M 102.92 M
QCOM Qualcomm Inc 30.4025 188.93 B 0.5524 1.85 35.75 M 1.09 B
REGN Regeneron Pharmaceuticals 27.2161 99.25 B 0.8443 3.2 606.2 K 16.5 M
SNPS Synopsys Inc 24.77 88.56 B 0.13 0.53 1.55 M 38.32 M
PCAR Paccar Inc 18.5077 56.93 B 0.2114 1.16 5.52 M 102.23 M
IDXX Idexx Laboratories 30.86 55.35 B 0.40 1.31 823.48 K 25.41 M
FITB Fifth Third Bancorp 7.4233 49.16 B 0.0802 1.09 14.2 M 105.38 M
BKR Baker Hughes A Ge Co. Cl A 21.5626 49.07 B 0.2481 1.16 7.72 M 166.51 M
TTWO Take-Two Interactive Software 10.14 43.25 B 0.07 0.7 1.32 M 13.35 M
PAYX Paychex Inc 16.5278 41.07 B 0.1443 0.88 5.98 M 98.78 M
UAL United Airlines Holdings Inc 23.66 38.46 B 0.25 1.07 11.73 M 277.49 M
BIIB Biogen Inc 56.12 37.46 B 0.76 1.37 2.94 M 165.27 M
ACGL Arch Capital Grp Ltd 8.8539 35.54 B 0.1098 1.26 3.1 M 27.48 M
ERIC Ericsson ADR 6.5663 34.45 B 0.0599 0.92 8.74 M 57.39 M
FISV Fiserv Inc 12.8818 34 B 0.0646 0.5 3.7 M 47.67 M
NTRS Northern Trust Corp 32.4472 32.37 B 0.2825 0.88 1.19 M 38.67 M
HBAN Huntington Bcshs 3.3137 32 B 0.0291 0.89 9.61 M 31.86 M
WTW Weight Watchers International, Inc 60.9454 30.82 B 0.6526 1.08 250.96 K 15.29 M
VRSK Verisk Analytics Inc 26.7029 26.81 B 0.1334 0.5 1.26 M 33.55 M
INSM Insmed Inc 7.20 26.49 B 0.199 2.84 549.67 K 3.96 M
FCNCA First Citizens Bancs 173.1541 25.73 B 1.187 0.69 8.4 K 1.45 M
AXON Axon Enterprise Inc 3.88 25.69 B 0.04 1.04 391.5 K 1.52 M
INCY Incyte Corp 15.99 24.92 B 0.14 0.88 2.33 M 37.26 M
TROW T Rowe Price Group 29.3834 23.61 B 0.2465 0.85 2.54 M 74.71 M
PTC Ptc Inc 19.54 21.31 B 0.33 1.72 2.06 M 40.3 M
WWD Woodward Inc 29.0963 19.99 B 0.3859 1.34 553.25 K 16.1 M
TSCO Tractor Supply Company 3.2916 19.14 B 0.0365 1.12 7.59 M 24.97 M
SSNC SS&C Technologies 7.0399 18.64 B 0.1069 1.54 126.4 K 889.84 K
NDSN Nordson Corp 31.265 18.34 B 0.2292 0.74 430.6 K 13.46 M
EWBC East West Bancorp 11.8068 17.91 B 0.2321 2.01 1.18 M 13.88 M
LAMR Lamar Advertis A 17.8013 16.51 B 0.1398 0.79 484 K 8.62 M
PAAS Pan Amer Silver Corp 22.7944 16.22 B 0.2696 1.2 1.94 M 44.31 M
JAZZ Jazz Pharma Plc 10.73 15.93 B 0.15 1.42 567.4 K 6.09 M
LECO Lincoln Elec Hld 22.1371 15.6 B 0.1263 0.57 340.2 K 7.53 M
CHRW C.H. Robinson Ww 49.0997 15.51 B 0.2457 0.5 2.35 M 115.49 M
ZBRA Zebra Technologies 33.64 15.42 B 0.74 2.25 432.46 K 14.55 M
CHKP Check Point Software 36.93 14.97 B 0.53 1.46 5.63 M 207.88 M
REG Regency Centers Corp 21.8793 14.24 B 0.3659 1.7 1.46 M 31.97 M
LOGI Logitech Int S.A. 12.0809 14.21 B 0.4054 3.47 4.05 M 48.89 M
TRMB Trimble Navigation 17.52 12.95 B 0.255 1.48 1.74 M 30.4 M
TECH Bio-Techne Cp 13.2858 11.43 B 0.1248 0.95 465.47 K 6.18 M
RGEN Repligen Cp 3.38 11.03 B 0.07 2.11 70.43 K 238.04 K
ENSG The Ensign Group IN 4.2103 10.86 B 0.0212 0.51 361.72 K 1.52 M
SIRI Sirius XM Holdings 9.5336 10.86 B 0.1589 1.69 3.46 M 33.01 M
VSAT Viasat Inc 41.11 10.35 B 0.26 0.64 195.03 K 8.02 M
BPOP Popular Inc 21.7285 10.06 B 0.7493 3.57 1.19 M 25.95 M
HSIC Henry Schein Inc 22.9608 9.77 B 0.3802 1.68 2.12 M 48.62 M
ZION Zions Bancorp 15.751 9.71 B 0.2212 1.42 4.16 M 65.5 M
AAL American Airlines Group 8.7204 9.34 B 0.1792 2.1 5.02 M 43.74 M
MORN Morningstar Inc 39.4904 9.23 B 0.257 0.66 138.1 K 5.45 M
CORT Corcept Therapeutics 3.89 8.16 B 0.04 1.04 103.91 K 404.23 K
BOKF Bok Financial Corp 30.3922 7.94 B 0.7205 2.43 228.6 K 6.95 M
VLY Valley National Bancorp 5.6709 7.92 B 0.0528 0.94 1.24 M 7.02 M
FCFS First Cash Fin Svcs 24.1941 7.89 B 0.218 0.91 284.87 K 6.89 M
VICR Vicor Cp 14.4347 7.76 B 0.2767 1.95 150.06 K 2.17 M
IDCC Interdigital Inc 22.3165 7.74 B 0.6783 3.13 923.61 K 20.61 M
CHRD Chord Energy Corp 11.6863 7.7 B 0.3077 2.7 6.33 M 73.97 M
ORKA Oruka Therapeutics Inc 18589.4648 7.1 B 97.584 0.53 4 74.36 K
RUSHB Rush Entpr Cl B 5.4664 7.04 B 0.0795 1.48 13.22 K 72.29 K
ARWR Arrowhead Pharma 10.50 6.97 B 0.20 1.94 28.69 K 301.22 K
PPC Pilgrim's Pride 3.5987 6.72 B 0.0449 1.26 643.08 K 2.31 M
EXLS Exlservice Holdings 3.89 6.62 B 0.048 1.25 397.3 K 1.55 M
UBSI United Bkshs Inc 13.2007 6.56 B 0.2864 2.22 289 K 3.82 M
LGND Ligand Pharm 5.9139 6.34 B 0.0374 0.64 72.46 K 428.5 K
GBCI Glacier Bancorp Inc 8.7248 6.31 B 0.0778 0.9 668.4 K 5.83 M
ACIW Aci Worldwide Inc 7.4633 6.24 B 0.3666 5.17 846.38 K 6.32 M
MIDD Middleby Corp 21.13 6.15 B 0.19 0.91 479.04 K 10.12 M
HWC Hancock Whitney Corp 19.2302 5.81 B 0.1087 0.57 199.6 K 3.84 M
AUB Atlantic Union Bancshares Corp 8.2044 5.56 B 0.1005 1.24 29.78 K 244.36 K
OMAB Grupo Aeroportuario ADR 6.4675 5.39 B 0.0443 0.69 125.82 K 813.74 K
POWL Powell Inds Inc 22.5818 5.32 B 0.254 1.14 42.07 K 950.04 K
RUSHA Rush Entpr Cl A 6.1082 5.27 B 0.0955 1.59 210.93 K 1.29 M
VEON Veon Ltd ADR 204.8607 5.26 B 4.6904 2.34 83.98 K 17.21 M
PEGA Pegasystems Inc 7.4085 5.14 B 0.2171 3.02 1.18 M 8.77 M
LKQ LKQ Corp 9.2459 5.05 B 0.1067 1.17 878.1 K 8.12 M
CVCO Cavco Inds Inc 35.91 4.96 B 2.26 6.72 24.8 K 890.71 K
IONS Ionis Pharmaceuticals 8.40 4.71 B 0.22 2.69 1.38 M 11.6 M
TFSL Tfs Financial Corp 4.65 4.59 B 0.0708 1.55 915.32 K 4.26 M
FULT Fulton Financial Cor 5.366 4.54 B 0.1362 2.6 2.51 M 13.48 M
CAR Avis Budget Group 11.0687 4.5 B 0.1235 1.13 9.35 M 103.45 M
UCB United Community Banks, Inc. 8.3057 4.48 B 0.0742 0.9 939.41 K 7.8 M
TCBI Texas Capital Bncsh 16.9586 4.4 B 0.1375 0.82 226.15 K 3.84 M
MYRG MYR Group Inc 16.39 4.37 B 0.56 3.54 99.8 K 1.64 M
FELE Franklin Electric Company 14.0907 4.37 B 0.1317 0.94 231.21 K 3.26 M
FFIN First Finl Bkshs Inc 5.7631 4.35 B 0.0528 0.92 315 K 1.82 M
ITRI Itron Inc 61.23 4.32 B 0.96 1.59 1.05 M 64.05 M
GNTX Gentex Corp 7.2675 4.13 B 0.0502 0.7 2.86 M 20.79 M
EXPO Exponent Inc 7.1894 4.1 B 0.0707 0.99 113.2 K 813.84 K
DORM Dorman Products Inc 14.7437 3.97 B 0.4401 3.08 192.02 K 2.83 M
PRIM Primoris Services Cp 5.7073 3.79 B 0.1134 2.03 139.85 K 798.18 K
CENX Century Aluminum C 13.17 3.63 B 0.26 2.01 3.4 M 44.77 M
RNST Renasant Corp 9.9551 3.63 B 0.157 1.6 99.59 K 991.43 K
ACHC Acadia Healthcr Company 5.20 3.61 B 0.04 0.78 2.07 K 10.78 K
FIBK First Interstate Ban 7.2925 3.5 B 0.0775 1.07 48.61 K 354.5 K
EXTR Extreme Networks 3.11 3.5 B 0.02 0.65 536.62 K 1.67 M
AGYS Agilysys Inc 6.50 3.48 B 0.11 1.72 226.59 K 1.47 M
TOWN Towne Bank 9.318 3.34 B 0.1869 2.05 72.8 K 678.32 K
USLM U S Lime & Mineral 6.8049 3.34 B 0.0809 1.2 40 K 272.2 K
BELFB BEL Fuse Inc Cl B 16.9578 3.33 B 0.1466 0.87 24 K 406.99 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRK-A Berkshire Hathaway Inc (Class A) 124500.00 1.26 T 883.00 0.71 451 56.15 M
MA Mastercard Inc 20.606 575.61 B 0.126 0.62 12.06 M 248.57 M
MS Morgan Stanley 17.3607 298.3 B 0.1407 0.82 21.46 M 372.64 M
RY Royal Bank of Canada 28.3579 281.79 B 0.2122 0.75 1.05 M 29.8 M
BAC-PL Bank of America Corporation 381.8841 244.64 B 3.8809 1.03 12.24 K 4.67 M
TD Toronto Dominion Bank 19.1111 202.95 B 0.1719 0.91 2.49 M 47.52 M
BLK Blackrock Inc 113.9759 189.37 B 0.9975 0.88 728.62 K 83.05 M
WELL Welltower Inc 24.7181 181.46 B 0.1828 0.75 1.87 M 46.13 M
SAN Banco Santander ADR 4.9805 179.94 B 0.0315 0.64 6.05 M 30.16 M
BX Blackstone Inc 5.684 151.73 B 0.1434 2.59 6.94 M 39.47 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 5.3867 144.15 B 0.0479 0.9 1.73 M 9.29 M
CB Chubb Ltd 38.2051 141.5 B 0.3345 0.88 3.52 M 134.33 M
BA Boeing Company 52.8265 138.31 B 0.4526 0.86 8.21 M 433.93 M
HDB Hdfc Bank Ltd ADR 7.165 133.85 B 0.0622 0.88 5.3 M 37.99 M
MDT Medtronic Inc 22.7405 129.97 B 0.1964 0.87 7.86 M 178.64 M
PLD Prologis Inc 16.3103 126.42 B 0.1417 0.88 3.06 M 49.99 M
IBN Icici Bank Ltd ADR 7.6063 124.73 B 0.0946 1.26 10.72 M 81.56 M
COF Capital One Financial Corp 30.8642 118.57 B 0.4838 1.59 5.61 M 173.21 M
BP BP Plc ADR 17.7423 116.57 B 0.5042 2.92 22.73 M 403.24 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 9.0389 114.84 B 0.1371 1.54 26.73 M 241.57 M
CVS CVS Corp 21.2877 114.54 B 0.1218 0.58 8.56 M 182.32 M
BNS Bank of Nova Scotia 25.1237 113.74 B 0.1933 0.78 592.6 K 14.89 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 16.5484 107.49 B 0.3631 2.24 10.69 M 176.87 M
ENB Enbridge Inc 11.9668 106.78 B 0.1808 1.53 868.2 K 10.39 M
CM Canadian Imperial Bank of Commerce 15.2478 105.81 B 0.1894 1.26 824.4 K 12.57 M
VLO Valero Energy Corp 10.0011 101.43 B 0.1371 1.39 9.52 M 95.21 M
CNQ Canadian Natural Resources 9.3358 100.79 B 0.0728 0.79 9.35 M 87.27 M
AEM Agnico-Eagle Mines Ltd 54.5761 94.01 B 0.3227 0.59 2.77 M 150.97 M
BN Brookfield Corporation 4.5005 93.89 B 0.0602 1.36 5.47 M 24.61 M
ELV Elevance Health Inc 44.9871 92.79 B 0.4051 0.91 4.27 M 192.11 M
ITUB Itau Unibanco Banco Holding S.A. ADR 3.4916 83.22 B 0.0909 2.67 26.78 M 93.51 M
EPD Enterprise Products Partners LP 7.2747 80.14 B 0.0495 0.69 2.07 M 15.05 M
CI Cigna Corp 32.4046 79.66 B 0.3985 1.25 3.49 M 113.15 M
SU Suncor Energy Inc 19.6052 79.4 B 0.2892 1.5 8.28 M 162.24 M
NOC Northrop Grumman Corp 40.2708 78.27 B 0.2856 0.71 2.84 M 114.53 M
CNI Canadian National Railway 24.1359 76.5 B 0.1546 0.64 2.31 M 55.82 M
MFC Manulife Financial Corp 6.4868 73.48 B 0.0463 0.72 2.37 M 15.38 M
DB Deutsche Bank Ag 35.9059 69.2 B 1.085 3.12 3.5 M 125.77 M
CTA-PB E. I. du Pont de Nemours and Company 43.278 59.55 B 0.5386 1.26 800 34.62 K
OXY Occidental Petroleum Corp 48.2338 57.22 B 1.0288 2.18 7.42 M 357.94 M
OKE Oneok Inc 9.3724 55.59 B 0.1061 1.15 1.93 M 18.1 M
AME Amtek Inc 19.1933 54.97 B 0.1246 0.65 2.42 M 46.51 M
CVE Cenovus Energy Inc 19.885 51.35 B 0.1175 0.59 744.9 K 14.81 M
A Agilent Technologies 21.1201 49.89 B 0.50 2.42 8.49 M 179.39 M
VALE Vale S.A. ADR 11.7049 49.28 B 0.1834 1.59 21.77 M 254.85 M
STT State Street Corp 25.6498 47.39 B 0.218 0.86 5.8 M 148.84 M
SPG-PJ Simon Property Group Inc 32.2901 45.49 B 0.4228 1.33 173 5.59 K
AIG American International Group 24.4319 42.95 B 1.031 4.41 18.75 M 458.13 M
SLF Sun Life Financial Inc 13.5316 40.97 B 0.1662 1.24 809.5 K 10.95 M
CNC Centene Corp 5.8975 34.89 B 0.1225 2.12 2.37 M 13.99 M
RMD Resmed Inc 27.2026 33.55 B 0.4891 1.83 1.24 M 33.84 M
IRM Iron Mountain Inc 8.0405 33.47 B 0.0503 0.63 3.54 M 28.45 M
GFI Gold Fields Ltd ADR 9.3193 33.46 B 0.061 0.66 4.97 M 46.36 M
CCJ Cameco Corp 22.9253 32.37 B 0.1488 0.65 1.71 M 39.3 M
BIP Brookfield Infrastructure Partners LP 3.6216 31.48 B 0.0317 0.88 490.9 K 1.78 M
TECK Teck Resources Ltd 31.0085 31.26 B 0.452 1.48 5.14 M 159.36 M
SHG Shinhan Financial Group Co. Ltd ADR 20.5274 29.87 B 0.1794 0.88 81.8 K 1.68 M
AWK American Water Works 16.4899 29.8 B 0.1488 0.91 1.49 M 24.56 M
ATO Atmos Energy Corp 19.054 29.68 B 0.1564 0.83 713.9 K 13.6 M
PCG Pacific Gas & Electric Company 34.3118 28.85 B 0.1737 0.51 4.37 M 150.09 M
BBD Banco Bradesco S.A. ADR 4.7873 28.72 B 0.1175 2.52 21.62 M 103.49 M
DGX Quest Diagnostics Inc 37.6704 28.55 B 0.7091 1.92 1.4 M 52.9 M
WRB W.R. Berkley Corp 5.7993 28.48 B 0.0514 0.89 4.02 M 23.33 M
DOV Dover Corp 30.9315 28.25 B 0.1956 0.64 4.05 M 125.3 M
GPN Global Payments Inc 20.1708 26.52 B 0.1976 0.99 1.43 M 28.85 M
LVS Las Vegas Sands 22.077 26.06 B 0.247 1.13 31.23 M 689.39 M
RF Regions Financial Corp 4.7055 24.34 B 0.0388 0.83 16.71 M 78.65 M
BRO Brown & Brown 8.5786 23.68 B 0.1359 1.61 1.85 M 15.85 M
THC Tenet Healthcare Corp 18.88 23.32 B 0.52 2.83 3.04 M 57.41 M
BBY Best Buy Company 23.9583 22.05 B 0.2699 1.14 8.19 M 196.11 M
RS Reliance Steel & Aluminum Company 30.8832 21.9 B 0.2602 0.85 1.07 M 33.06 M
TSN Tyson Foods 11.7527 21.06 B 0.4401 3.89 8.98 M 105.51 M
BEP Brookfield Renewable 3.9005 20.84 B 0.0212 0.55 7.76 K 30.28 K
LEN Lennar Corp 11.7619 20.54 B 0.107 0.92 2.9 M 34.1 M
LYB Lyondellbasell Industries NV 9.4654 20.23 B 0.1108 1.18 4.34 M 41.12 M
LEN-B Lennar Corporation 9.8668 20.02 B 0.1842 1.9 25.32 K 249.79 K
MKCV McCormick & Company, Incorporated 16.1924 19.84 B 0.5479 3.5 56.59 K 916.36 K
TPL Texas Pacific Land Trust 3.7663 19.41 B 0.0471 1.27 194.4 K 732.17 K
SNX Synnex Corp 12.3626 19.22 B 0.9841 8.65 841.58 K 10.4 M
ESS Essex Property Trust 66.7457 18.91 B 0.5794 0.88 610.2 K 40.73 M
ROL Rollins Inc 3.7121 18.51 B 0.0508 1.39 1.33 M 4.92 M
IP International Paper Company 16.552 18.36 B 0.2435 1.49 8.55 M 141.59 M
BSBR Banco Santander Brasil S.A. ADR 4.7607 18.34 B 0.2144 4.72 7.04 M 33.53 M
RBA Ritchie Bros. Auctioneers Inc 15.1255 17.82 B 0.3787 2.57 551.8 K 8.35 M
RVTY RVTY 21.5706 17.66 B 0.1119 0.52 1.75 M 37.8 M
IEX Idex Corp 28.5132 17.63 B 0.1525 0.54 637.35 K 18.17 M
DINO HF Sinclair Corp 7.4514 17.43 B 0.1011 1.38 798.8 K 5.95 M
SWK Stanley Black & Decker Inc 41.2866 17.19 B 0.3571 0.87 1.66 M 68.66 M
WF Woori Finance Holdings Co. Ltd ADR 21.2789 17.13 B 0.1318 0.62 2.35 K 49.92 K
OVV Ovintiv Inc 103.1345 17.05 B 4.674 4.75 2.64 M 272.6 M
MAS Masco Corp 8.2336 16.37 B 0.0897 1.1 3.21 M 26.42 M
LDOS Leidos Holdings Inc 22.348 16.33 B 0.1398 0.63 537.54 K 12.01 M
MGA Magna International 13.5015 16.28 B 0.0771 0.57 1.96 M 26.48 M
AIZ Assurant Inc 30.0612 15.95 B 0.2437 0.82 1.22 M 36.65 M
EG Everest Re Group 61.5053 15.7 B 0.3272 0.53 440.54 K 27.1 M
NVR NVR Inc 647.53 15.6 B 8.63 1.35 30.28 K 19.61 M
PKX Posco ADR 66.5367 15.37 B 0.8814 1.34 346.3 K 23.04 M
CSL Carlisle Companies Inc 24.5669 15.37 B 0.1476 0.6 656.8 K 16.14 M
OHI Omega Healthcare Investors 6.978 15.31 B 0.0498 0.72 1.38 M 9.62 M
CLH Clean Harbors 33.875 15.29 B 0.19 0.56 330.05 K 11.18 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ELO Eloro Resources Ltd 4.00 0.40 11.11 11.85 K 47.4 K
GTE Gran Tierra Energy Inc 79.40 6.50 8.92 506.24 K 40.2 M
BU Burcon Nutrascience Corp 178.1638 11.4144 6.85 2.88 K 513.65 K
PTM Platinum Group Metals Ltd 241.00 15.00 6.64 16.12 K 3.89 M
EFR Energy Fuels Inc 18.00 1.00 5.88 7.62 K 137.23 K
ATS Ats Corp 7.07 0.36 5.37 154.8 K 1.09 M
PGIC Premium Global Income Split Corp 36.0633 1.8234 5.33 267 9.63 K
STC Sangoma Technologies Corp 4.48 0.21 4.92 1.5 K 6.72 K
CGG China Gold Int Resources Corp 3.8618 0.1796 4.88 741.62 K 2.86 M
IMP Intermap Tech Corp 7.00 0.30 4.48 27.33 K 191.31 K
CHR Chorus Aviation Inc 26.3619 1.0748 4.25 1.23 M 32.52 M
ACX Act Energy Technologies Ltd 4.8845 0.1943 4.14 108.1 K 528.02 K
CJT Cargojet Inc 5.2387 0.2041 4.05 237.54 K 1.24 M
PD Precision Drilling Corp 140.40 5.40 4 1.22 M 170.59 M
OVV Ovintiv Inc 106.4364 4.0397 3.95 1.65 M 175.44 M
CUP-U Caribbean Utilities Company Ltd 3.7972 0.1337 3.65 700 2.66 K
FRU Freehold Royalties Ltd 6.1038 0.2013 3.41 139 K 848.42 K
TXP Touchstone Exploration Inc 46.1484 1.467 3.28 228.65 K 10.55 M
HLF High Liner 3.6729 0.1033 2.89 9.2 K 33.79 K
LNF Leons Furniture 7.639 0.2113 2.84 2.92 K 22.28 K
KEY Keyera Corp 6.0791 0.1661 2.81 510.65 K 3.1 M
FM First Quantum Minerals Ltd 14.7696 0.3982 2.77 3.81 M 56.31 M
TFII Tfi International Inc 7.3719 0.1912 2.66 172.07 K 1.27 M
HMMC Hemlo Mining Corp. 175.50 4.50 2.63 67 11.76 K
PHX Phx Energy Services Corp 4.3346 0.1047 2.48 23.4 K 101.43 K
AIF Altus Group Ltd 8.9635 0.2134 2.44 25.02 K 224.27 K
QBR-B Quebecor Inc 6.5264 0.1515 2.38 368 K 2.4 M
DXT Dexterra Group Inc 5.0659 0.1167 2.36 1.44 K 7.29 K
ALA AltaGas Ltd 9.8436 0.2254 2.34 461.4 K 4.54 M
CSH-UN Chartwell Retirement Residences 4.078 0.0907 2.27 538.61 K 2.2 M
CRR-UN Crombie Real Estate Investment Trust 4.6779 0.1021 2.23 121.15 K 566.71 K
CU Canadian Utilities Ltd Cl A NV 13.1403 0.2847 2.21 311.83 K 4.1 M
AGF-B AGF Management Limited 6.0844 0.1288 2.16 238.5 K 1.45 M
MDI Major Drilling Grp 8.9983 0.1883 2.14 35.49 K 319.37 K
BBD-A Bombardier Inc 126.00 2.50 2.02 118.24 K 14.9 M
BBD-B Bombardier Inc Series B 113.5622 2.2487 2.02 390.87 K 44.39 M
BN-PC Brookfield Corporation 7.4384 0.1465 2.01 6.88 K 51.18 K
HPS-A Hammond Power Solutions Inc 6.7716 0.1309 1.97 16.7 K 113.09 K
AIM Aimia Inc 11.4128 0.2167 1.94 1.12 M 12.73 M
MARI Marimaca Copper Corp 13.25 0.25 1.92 400 5.3 K
PSI Pason Systems Inc 6.708 0.1262 1.92 82.3 K 552.04 K
RBA Rb Global Inc 15.2207 0.2861 1.92 222.57 K 3.39 M
GRT-UN Granite Real Estate Investment Trust 5.27 0.0984 1.9 11.56 K 60.92 K
AP-UN Allied Properties Real Estate Investment Trust 9.565 0.177 1.89 213.3 K 2.04 M
SGY Surge Energy Inc 23.1318 0.4206 1.85 3.39 K 78.37 K
BCE-PE Bce Inc Pref E 9.5537 0.169 1.8 3.5 K 33.39 K
WCN Waste Connections Inc 25.9889 0.4527 1.77 317.43 K 8.25 M
WN-PC George Weston Ser 3 Prf 9.9069 0.1694 1.74 8.42 K 83.4 K
BEI-UN Boardwalk Real Estate Investment Trust 27.4827 0.4678 1.73 95.71 K 2.63 M
CYB Cymbria Corp Cl A 12.20 0.20 1.67 8.55 K 104.32 K
DR Medical Facilities Corp 3.6022 0.0583 1.65 111.92 K 403.15 K
D-UN Dream Office Real Estate Investment Trust 27.5531 0.4316 1.59 204.84 K 5.64 M
TAL Petrotal Corp 229.3975 3.5843 1.59 5.26 K 1.21 M
MID-UN MINT Income Fund 3.0769 0.0476 1.57 23.29 K 71.67 K
CGY Calian Group Ltd 10.4611 0.1614 1.57 8.32 K 87.03 K
BCE-PD Bce Inc Pref D 9.6655 0.134 1.41 20.93 K 202.25 K
VET Vermilion Energy Inc 18.7842 0.2529 1.36 577.8 K 10.85 M
TECK-A Teck Resources Limited 32.4306 0.4247 1.33 1.04 K 33.86 K
TLO Talon Metals Corp 7.0081 0.091 1.32 8.37 K 58.66 K
AUMN Golden Minerals Company 15.99 0.20 1.27 9.9 K 158.3 K
BPO-PN Brookfield Offi Pro Cl Aaa N Prf 9.3076 0.1107 1.2 20.36 K 189.48 K
RBN-UN Blue Ribbon Income Fund 3.5406 0.0417 1.19 26.68 K 94.48 K
OLY Olympia Financial Group Inc 9.0587 0.1066 1.19 200 1.81 K
BPS-PB Brookfield Property Split Corp Pref B 11.9664 0.1386 1.17 13.91 K 166.5 K
ESI Ensign Energy Services Inc 3.4162 0.0379 1.12 324.29 K 1.11 M
GWO Great-West Lifeco Inc 12.0196 0.1322 1.11 571.38 K 6.87 M
BTE Baytex Energy Corp 26.0762 0.2868 1.11 436.31 K 11.38 M
ENB Enbridge Inc 12.1829 0.1333 1.11 1.15 M 14 M
OGD Orbit Garant Drilling Inc 4.60 0.05 1.1 78.6 K 361.56 K
CPX Capital Power Corp 9.7382 0.105 1.09 44.54 K 433.71 K
HR-UN H&R Real Estate Investment Trust 10.0522 0.1068 1.07 431.35 K 4.34 M
SJ Stella Jones Inc 5.7039 0.0599 1.06 29.6 K 168.84 K
SLF Sun Life Financial Inc 13.9749 0.1453 1.05 1.86 M 25.99 M
CHE-UN Chemtrade Logistics Income Fund 3.4731 0.0361 1.05 97.61 K 339 K
ACQ Autocanada Inc 3.5829 0.0362 1.02 11.05 K 39.59 K
IFP Interfor Corp 3.7469 0.0376 1.01 17.7 K 66.32 K
DII-B Dorel Industries Inc 9.9871 0.0987 1 19.87 K 198.4 K
WN George Weston Limited 19.7199 0.1948 1 496.79 K 9.8 M
BN-PN Brookfield Corporation 8.462 0.0833 0.99 10.3 K 87.18 K
BYD Boyd Group Services Inc 5.1142 0.0503 0.99 4 K 20.46 K
EXE Extendicare Inc 3.637 0.0354 0.98 155.92 K 567.1 K
BK-PA Canadian Banc Corp Pref A 4.4466 0.0429 0.97 12.6 K 56.03 K
RFA RFA Financial Inc. 27.5024 0.2585 0.95 150.81 K 4.15 M
BCE-PB BCE Inc Pref AB 9.602 0.0893 0.94 100 960.2
SU Suncor Energy Inc 20.1735 0.1867 0.93 7.41 M 149.53 M
CM Canadian Imperial Bank of Commerce 17.4981 0.1617 0.93 3.24 M 56.65 M
WTE Westshore Terminals Investment Corp 9.6886 0.0889 0.93 183.99 K 1.78 M
TOT Total Energy Services Inc 6.5668 0.0595 0.91 111.04 K 729.16 K
BCE-PC BCE Inc Pref AC 9.0675 0.0802 0.89 20.09 K 182.17 K
ACO-X ATCO Ltd 16.4476 0.1431 0.88 52.69 K 866.61 K
GWO-PH Great West Lifeco 1St 4.8 H Prf 9.7554 0.0835 0.86 10.95 K 106.86 K
TECK-B Teck Resources Limited 31.8875 0.2637 0.83 3.97 M 126.51 M
BIP-UN Brookfield Infrastructure Partners L.P 3.3889 0.0272 0.81 6.42 M 21.75 M
ATH Athabasca Oil Corp 10.35 0.08 0.78 1.33 M 13.73 M
CGO Cogeco Inc Sv 19.5524 0.149 0.77 1.53 K 30.01 K
GIL Gildan Activewear Inc 11.3944 0.0866 0.77 779.4 K 8.88 M
PPL Pembina Pipeline Corp 7.5657 0.0552 0.73 447.57 K 3.39 M
TCL-A Transcontinental Inc 5.9026 0.0423 0.72 120.23 K 709.69 K
TRP-PB TC Energy Corp Pref Series 3 13.2456 0.094 0.71 39.55 K 523.86 K
AG First Majestic Silver Corp 6.9663 0.0493 0.71 739.27 K 5.15 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 80.85 79.59 B 2.25 2.86 24.22 K 1.96 M
HOS Hornbeck Offshore Services, Inc 11.14 1.71 B 0.25 2.3 1.61 M 17.93 M
IMTCF IMTCF 14.04 61.72 M 2.42 20.83 150 2.11 K
ORBT Orbit International Corporation 3.2817 8.53 M 0.1448 4.62 1.59 K 5.21 K
ICBU Imd Companies 22.50 2.86 M 1.50 7.14 1.44 M 32.43 M
CGAC Code Green Apparel Corp 1920.00 1.09 M 20.00 1.05 2 3.84 K
HBRM Herborium Group Inc 11.00 1.09 M 0.50 4.76 418 4.6 K
ERHE ERHC Energy Inc 27.00 287.94 K 0.50 1.89 942.14 K 25.44 M
ZVOI Zovio Inc 15.46 137.92 K 0.67 4.53 1.01 M 15.64 M
PLFF Orpheum Property Inc 22.00 135.11 K 21.90 21900 500 11 K
KALY Kali Inc 25.50 101.82 K 2.625 11.48 49.83 K 1.27 M
DSUS Drone Services USA Inc 13.26 65.63 K 0.78 6.25 35.4 K 469.4 K
USRM U.S. Stem Cell Inc 249.90 64.15 K 21.20 9.27 69 17.24 K
BOTY Lingerie Fighting Championships Inc 1800.00 61.6 K 280.00 18.42 31.7 K 57.06 M
XDSL mPhase Technologies Inc 52.00 16.8 K 1.50 2.97 1.4 K 72.54 K
EBWK Enigma-Bulwark Ltd. 4.60 13.66 K 1.50 48.39 1.87 K 8.6 K
CBKCQ Christopher & Banks Corporation 7.4652 3.86 K 0.0377 0.51 293.17 K 2.19 M
TXIC Tongxin International Ltd 4.44 1.23 K 0.09 2.07 84.35 K 374.53 K
LITH US Lithium Corp 3.88 940 1.48 61.67 3 K 11.64 K
DOMR Dominion Resources Black Warrior Trust 8.716 785 0.2756 3.27 29.88 K 260.42 K
RTNB root9B Holdings Inc 15.00 610 4.35 40.85 33 495
SPDC Speed Commerce Inc 41.60 603 0.32 0.78 968 40.27 K
SYNE Synthesis Energy Systems Inc 57.60 157 0.5632 0.99 64 3.69 K
IZNN IZON Network Inc 8.415 3.40 67.8 48.85 K 411.07 K
VRCI Verde Science Inc 630.00 112.00 21.62 18 K 11.34 M
BAJFF Camrova Resources Inc 20.20 1.43 7.62 28.75 K 580.67 K
ESINQ ITT Educational Services Inc 70.27 4.57 6.96 2 M 140.45 M
NKRSF Niko Resources Ltd 97.5052 4.2071 4.51 1 K 97.51 K
BIONQ BioNitrogen Holdings Corp 9.90 0.30 3.12 154 1.52 K
TOPZ Topaz Resources Inc 19.1333 0.4666 2.5 1.55 K 29.69 K
PMMEF Premium Exploration Inc 4.70 0.10 2.17 27 K 126.9 K
SGLRF Spyglass Resources Corp 3.2634 0.0519 1.62 72.41 K 236.31 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SXL Slam Exploration Ltd 5.40 1.50 38.46 177.6 K 959.06 K
LUCA Luca Mining Corp. 15.36 3.84 33.33 4.24 K 65.14 K
MOON Blue Moon Metals Inc 20.00 4.00 25 2.99 K 59.8 K
CVB Compass Gold Corporation 30.00 6.00 25 1.6 K 48.15 K
CATX Catalyst One Exploration Corp. 12.00 2.40 25 271 3.25 K
SPX Stellar AfricaGold Inc 5.4964 0.9993 22.22 39.53 K 217.28 K
RPX Red Pine Exploration Inc 6.00 1.00 20 36.13 K 216.76 K
SEVA Seva Mining Corp. 4.20 0.70 20 164 688.8
HAWK Hawkeye Gold & Diamond Inc 13.20 2.10 18.92 11.4 K 150.49 K
AXL Arrow Exploration Corp 75.2137 10.2564 15.79 321.79 K 24.2 M
PUMA Puma Exploration Inc 8.00 1.00 14.29 38.5 K 308 K
CTH CoTec Holdings Corp. 480.00 60.00 14.29 104 49.92 K
INTR Intrepid Metals Corp. 128.00 16.00 14.29 196 25.09 K
WLR Walker Lane Resources Ltd. 28.00 3.50 14.29 277 7.76 K
SSE Silver Spruce Resources Inc 13.50 1.50 12.5 2.73 K 36.79 K
KTN Kootenay Silver Inc 5.50 0.60 12.24 87.69 K 482.3 K
SA-H Southern Arc Minerals Inc 8.90 0.90 11.25 30.91 K 275.1 K
CAMB Cambria Gold Mines Inc. 42.50 4.00 10.39 511.54 K 21.74 M
GR Great Atlantic Resources Corp 44.00 4.00 10 1.54 K 67.8 K
BTR Bonterra Resources Inc 24.00 2.00 9.09 2.63 K 63.24 K
OPW Opawica Explorations Inc 576.00 48.00 9.09 34 19.58 K
MAX Max Resource Corp 30.00 2.40 8.7 333 9.99 K
WEC Winchester Equity Corporation 7.80 0.60 8.33 10.04 K 78.27 K
PEX Pacific Ridge Exploration Ltd 19.50 1.50 8.33 216.83 K 4.23 M
YNV Ynvisible Interactive Inc 10.40 0.80 8.33 163 1.7 K
NOBL Noble Plains Uranium Corp. 3.24 0.24 8 12.67 K 41.04 K
VG Volcanic Gold Mines Inc 9.80 0.70 7.69 764 7.49 K
MXL-H MX Gold Corp 6.00 0.40 7.14 3.6 K 21.6 K
ENA Enablence Technologies Inc 1440.00 96.00 7.14 758 1.09 M
WINS Winshear Gold Corp 17.3902 1.11 6.82 2.17 K 37.79 K
JDN Jayden Resources Inc 4.80 0.30 6.67 25.75 K 123.6 K
EMR Emgold Mining Corporation 25.00 1.50 6.38 89.7 K 2.24 M
HAY Hayasa Metals Inc. 32.40 1.80 5.88 111 3.6 K
ADK DIAGNOS Inc 3.70 0.20 5.71 3.71 K 13.73 K
QGR Q-Gold Resources Ltd 24.32 1.28 5.56 121 2.94 K
BRON Bronco Resources Corp. 15.60 0.80 5.41 896 13.98 K
MRZ Mirasol Resources Ltd 3.10 0.15 5.08 112.9 K 349.99 K
MKT DeepMarkit Corp 5.25 0.25 5 1.6 K 8.4 K
EPO-H Encanto Potash Corp 10.75 0.50 4.88 9.25 K 99.39 K
MRZL Mont Royal Resources Limited. 12.1212 0.4662 4 5.13 K 62.24 K
CPAU CopAur Minerals Inc 56.00 2.00 3.7 765 42.84 K
GOFL Goldflare Exploration Inc 7.65 0.25 3.38 323.54 K 2.48 M
GPUS Alset AI Ventures Inc. 1716.515 52.0156 3.13 16 27.46 K
SKP StrikePoint Gold Inc 33.00 1.00 3.13 1.95 K 64.45 K
LMS Less Mess Storage Inc. 6.60 0.20 3.12 4.26 K 28.1 K
AEP Atlas Engineered Products Ltd 34.00 1.00 3.03 35 K 1.19 M
PKT Parkit Enterprise Inc 3.50 0.10 2.94 300 1.05 K
DAU Desert Gold Ventures Inc 11.30 0.30 2.73 6.2 K 70.06 K
KEEK Personas Social Incorporated 630.00 15.00 2.44 1.83 K 1.15 M
GMV GMV Minerals Inc 4.40 0.10 2.33 26.15 K 115.06 K
VDO-H Nevado Resources Corporation 4.80 0.10 2.13 200 960
BLDS Badlands Resources Inc. 24.50 0.50 2.08 8.36 K 204.72 K
AGX Silver X Mining Corp 20.00 0.40 2.04 3.85 K 76.9 K
BKM Pacific Booker Minerals Inc 8.16 0.16 2 9.38 K 76.52 K
SLG PetroTal Corp 42.5091 0.6642 1.59 526.08 K 22.36 M
ZC Zimtu Capital Corp 7.50 0.05 0.67 2.4 K 18 K
© 2026 - CastFwd Corp.