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

Gainer Volumes 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
IMO Imperial Oil Ltd 27.7242 63.36 B 0.3152 1.15 174.5 K
UUUU Energy Fuels Inc 17.215 3.53 B 0.74 4.49 686
NHC National Healthcare Corp 23.6544 3.38 B 0.5743 2.49 26.1 K
NOG Northern Oil and Gas 137.1259 2.35 B 1.1332 0.83 43.77 K
OBE Obsidian Energy Ltd 99.7519 661.76 M 0.6958 0.7 412.94 K
THM International Tower Hill Mines Ltd 6.30 560.89 M 0.08 1.29 241.63 K
VKI Invesco Advantage Muni Income Trust II 4.9627 400.71 M 0.0271 0.55 76.1 K
CIX Compx International Inc 7.0021 370.8 M 0.0847 1.22 4.81 K
ELMD Electromed Inc 3.71 346.69 M 0.21 6 2.7 K
CATX Perspective Therapeutics Inc 12.50 342.14 M 0.50 4.17 1.74 K
GTE Gran Tierra Energy Inc 77.20 317 M 7.00 9.97 267.04 K
BKTI Bk Technologies Inc 8.3243 291 M 1.4675 21.4 43.8 K
LODE Comstock Mining Inc 550.00 245.46 M 5.00 0.92 186
PLG Platinum Group Metals Ltd 234.00 187.99 M 17.00 7.83 3.73 K
SIF Sifco Industries 11.3109 176.55 M 0.9529 9.2 4.2 K
USBC USBC, Inc. 1980.00 131.54 M 60.00 3.13 7
BDL Flanigan's Enterprises 6.0738 85.72 M 0.0765 1.28 300
IOR Income Opportunity Realty Trust 4.63 84.37 M 0.06 1.31 1.44 K
DIT Amcon Distributing Company 48.6533 61.1 M 1.1588 2.44 100
LGL LGL Group 5.0437 46.51 M 0.0965 1.95 44.39 K
CPHI China Pharma Holdings 249.00 45.79 M 8.00 3.32 828
MXC Mexco Energy Corp 6.1538 19.06 M 0.3004 5.13 3.4 K
INUV Inuvo Inc 30.00 16.98 M 3.00 11.11 3.69 K
MPU Mega Matrix Corp 3.3693 14.3 M 0.0653 1.98 10.5 K
BRN Barnwell Industries 3.1261 14.11 M 0.0914 3.01 11.3 K
UUU Universal Security Instruments 5.1616 10.6 M 0.1095 2.17 5.1 K
CVR Chicago Rivet & Machine Company 10.9273 10.25 M 0.063 0.58 300
AMS American Shared Hospital Services 3.08 9.87 M 0.18 6.21 8.22 K
PLAG Planet Green Holdings Corp 680.00 8 M 12.50 1.87 205
AMBO Ambow Education Holding Ltd ADR 2988.00 5.66 M 30.00 1.01 522
AUMN Golden Minerals Company 388.25 4.98 M 6.00 1.57 2.22 K
ITP IT Tech Packaging Inc 42.1926 2.99 M 0.6805 1.64 18.27 K
IPB Merrill Lynch & Company 9.6602 0.063 0.66 100

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
FTEL First Tellurium Corp. 4.00 801.99 K 1.00 33.33 3.06 K
DWTZ Data Watts Partners Inc. 120.96 4.48 3.85 553

Commodities (COMM) Unknown

Symbol Company Name Price U Capital Δ U Δ % Volume
T Crude Oil WTI 79.97 539.46 B 2.11 2.71 418.63 K
CL Crude Oil 79.97 2.11 2.71 418.63 K
GC Gold 1316.10 8.2999 0.63 153

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
TXN Texas Instruments 17.93 261.26 B 0.1982 1.12 19.05 M
LIN Linde Plc 67.535 225.87 B 0.3965 0.59 1.52 M
QCOM Qualcomm Inc 30.4025 176.25 B 0.5524 1.85 35.75 M
REGN Regeneron Pharmaceuticals 27.2161 80.75 B 0.8443 3.2 606.2 K
SNPS Synopsys Inc 24.77 79.65 B 0.13 0.53 1.55 M
PCAR Paccar Inc 18.5077 70.06 B 0.2114 1.16 5.52 M
BKR Baker Hughes A Ge Co. Cl A 21.5626 61.06 B 0.2481 1.16 7.72 M
EA Electronic Arts Inc 15.9791 52.58 B 0.2137 1.36 6.04 M
FITB Fifth Third Bancorp 7.4233 51.77 B 0.0802 1.09 14.2 M
AXON Axon Enterprise Inc 3.88 46.39 B 0.04 1.04 391.5 K
IDXX Idexx Laboratories 30.86 46.28 B 0.40 1.31 823.48 K
TTWO Take-Two Interactive Software 10.14 46.09 B 0.07 0.7 1.32 M
PAYX Paychex Inc 16.5278 42.7 B 0.1443 0.88 5.98 M
UAL United Airlines Holdings Inc 23.66 42.05 B 0.25 1.07 11.73 M
HBAN Huntington Bcshs 3.3137 35.46 B 0.0291 0.89 9.61 M
NTRS Northern Trust Corp 32.4472 33.94 B 0.2825 0.88 1.19 M
ACGL Arch Capital Grp Ltd 8.8539 33.58 B 0.1098 1.26 3.1 M
ERIC Ericsson ADR 6.5663 33.29 B 0.0599 0.92 8.74 M
WTW Weight Watchers International, Inc 60.9454 32.57 B 0.6526 1.08 250.96 K
BIIB Biogen Inc 56.12 30.72 B 0.76 1.37 2.94 M
INSM Insmed Inc 7.20 28.63 B 0.199 2.84 549.67 K
FISV Fiserv Inc 12.8818 27.95 B 0.0646 0.5 3.7 M
SATS Echostar Corp 12.5203 26.67 B 0.0656 0.53 153.53 K
FCNCA First Citizens Bancs 173.1541 25.27 B 1.187 0.69 8.4 K
VRSK Verisk Analytics Inc 26.7029 25.13 B 0.1334 0.5 1.26 M
INCY Incyte Corp 15.99 24.44 B 0.14 0.88 2.33 M
TROW T Rowe Price Group 29.3834 24.32 B 0.2465 0.85 2.54 M
PAAS Pan Amer Silver Corp 22.7944 21.58 B 0.2696 1.2 1.94 M
WWD Woodward Inc 29.0963 21.43 B 0.3859 1.34 553.25 K
SSNC SS&C Technologies 7.0399 18.59 B 0.1069 1.54 126.4 K
EWBC East West Bancorp 11.8068 18.04 B 0.2321 2.01 1.18 M
TSCO Tractor Supply Company 3.2916 18.01 B 0.0365 1.12 7.59 M
ZBRA Zebra Technologies 33.64 17.93 B 0.74 2.25 432.46 K
CHRW C.H. Robinson Ww 49.0997 17.45 B 0.2457 0.5 2.35 M
NDSN Nordson Corp 31.265 17.28 B 0.2292 0.74 430.6 K
JAZZ Jazz Pharma Plc 10.73 16.65 B 0.15 1.42 567.4 K
LAMR Lamar Advertis A 17.8013 16.34 B 0.1398 0.79 484 K
PTC Ptc Inc 19.54 16.03 B 0.33 1.72 2.06 M
LECO Lincoln Elec Hld 22.1371 15.37 B 0.1263 0.57 340.2 K
LOGI Logitech Int S.A. 12.0809 15.23 B 0.4054 3.47 4.05 M
REG Regency Centers Corp 21.8793 14.42 B 0.3659 1.7 1.46 M
TRMB Trimble Navigation 17.52 13.87 B 0.255 1.48 1.74 M
CHKP Check Point Software 36.93 13.05 B 0.53 1.46 5.63 M
ARWR Arrowhead Pharma 10.50 12.38 B 0.20 1.94 28.69 K
CORT Corcept Therapeutics 3.89 11.97 B 0.04 1.04 103.91 K
TECH Bio-Techne Cp 13.2858 11.26 B 0.1248 0.95 465.47 K
BPOP Popular Inc 21.7285 11.12 B 0.7493 3.57 1.19 M
VSAT Viasat Inc 41.11 11.07 B 0.26 0.64 195.03 K
ENSG The Ensign Group IN 4.2103 10.66 B 0.0212 0.51 361.72 K
AAL American Airlines Group 8.7204 10.55 B 0.1792 2.1 5.02 M
ZION Zions Bancorp 15.751 10.26 B 0.2212 1.42 4.16 M
VICR Vicor Cp 14.4347 10.2 B 0.2767 1.95 150.06 K
SIRI Sirius XM Holdings 9.5336 10.08 B 0.1589 1.69 3.46 M
HSIC Henry Schein Inc 22.9608 9.82 B 0.3802 1.68 2.12 M
IONS Ionis Pharmaceuticals 8.40 9.4 B 0.22 2.69 1.38 M
RGEN Repligen Cp 3.38 9.25 B 0.07 2.11 70.43 K
IDCC Interdigital Inc 22.3165 8.89 B 0.6783 3.13 923.61 K
FCFS First Cash Fin Svcs 24.1941 8.78 B 0.218 0.91 284.87 K
QRVO Qorvo Inc 24.56 8.74 B 0.24 0.99 2.73 M
BOKF Bok Financial Corp 30.3922 8.74 B 0.7205 2.43 228.6 K
VLY Valley National Bancorp 5.6709 8.04 B 0.0528 0.94 1.24 M
POWL Powell Inds Inc 22.5818 7.71 B 0.254 1.14 42.07 K
MORN Morningstar Inc 39.4904 7.53 B 0.257 0.66 138.1 K
CHRD Chord Energy Corp 11.6863 7.39 B 0.3077 2.7 6.33 M
UBSI United Bkshs Inc 13.2007 6.62 B 0.2864 2.22 289 K
PPC Pilgrim's Pride 3.5987 6.54 B 0.0449 1.26 643.08 K
LGND Ligand Pharm 5.9139 6.36 B 0.0374 0.64 72.46 K
GBCI Glacier Bancorp Inc 8.7248 6.35 B 0.0778 0.9 668.4 K
LKQ LKQ Corp 9.2459 6.29 B 0.1067 1.17 878.1 K
HWC Hancock Whitney Corp 19.2302 6.24 B 0.1087 0.57 199.6 K
RUSHA Rush Entpr Cl A 6.1082 6.22 B 0.0955 1.59 210.93 K
RUSHB Rush Entpr Cl B 5.4664 6.14 B 0.0795 1.48 13.22 K
MIDD Middleby Corp 21.13 6.08 B 0.19 0.91 479.04 K
AUB Atlantic Union Bancshares Corp 8.2044 5.98 B 0.1005 1.24 29.78 K
ORKA Oruka Therapeutics Inc 18589.4648 5.96 B 97.584 0.53 4
ACIW Aci Worldwide Inc 7.4633 5.42 B 0.3666 5.17 846.38 K
PEGA Pegasystems Inc 7.4085 5.38 B 0.2171 3.02 1.18 M
OMAB Grupo Aeroportuario ADR 6.4675 5.33 B 0.0443 0.69 125.82 K
EXLS Exlservice Holdings 3.89 5.3 B 0.048 1.25 397.3 K
MYRG MYR Group Inc 16.39 5.25 B 0.56 3.54 99.8 K
GNTX Gentex Corp 7.2675 5.13 B 0.0502 0.7 2.86 M
CENX Century Aluminum C 13.17 5.07 B 0.26 2.01 3.4 M
CAR Avis Budget Group 11.0687 5.02 B 0.1235 1.13 9.35 M
FFIN First Finl Bkshs Inc 5.7631 4.97 B 0.0528 0.92 315 K
TFSL Tfs Financial Corp 4.65 4.93 B 0.0708 1.55 915.32 K
FELE Franklin Electric Company 14.0907 4.84 B 0.1317 0.94 231.21 K
FULT Fulton Financial Cor 5.366 4.64 B 0.1362 2.6 2.51 M
CVCO Cavco Inds Inc 35.91 4.55 B 2.26 6.72 24.8 K
ITRI Itron Inc 61.23 4.54 B 0.96 1.59 1.05 M
PRIM Primoris Services Cp 5.7073 4.48 B 0.1134 2.03 139.85 K
TCBI Texas Capital Bncsh 16.9586 4.32 B 0.1375 0.82 226.15 K
UCB United Community Banks, Inc. 8.3057 4.25 B 0.0742 0.9 939.41 K
DORM Dorman Products Inc 14.7437 4.18 B 0.4401 3.08 192.02 K
BELFB BEL Fuse Inc Cl B 16.9578 4.15 B 0.1466 0.87 24 K
CALM Cal-Maine Foods IN 9.2933 3.98 B 0.1507 1.65 684 K
VEON Veon Ltd ADR 204.8607 3.95 B 4.6904 2.34 83.98 K
RNST Renasant Corp 9.9551 3.91 B 0.157 1.6 99.59 K
LOPE Grand Canyon Educati 21.93 3.88 B 0.48 2.24 221.58 K
FIBK First Interstate Ban 7.2925 3.58 B 0.0775 1.07 48.61 K
USLM U S Lime & Mineral 6.8049 3.44 B 0.0809 1.2 40 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
BRK-A Berkshire Hathaway Inc (Class A) 124500.00 1.12 T 883.00 0.71 451
MA Mastercard Inc 20.606 493.15 B 0.126 0.62 12.06 M
MS Morgan Stanley 17.3607 340.07 B 0.1407 0.82 21.46 M
RY Royal Bank of Canada 28.3579 293.33 B 0.2122 0.75 1.05 M
BAC-PL Bank of America Corporation 381.8841 241.31 B 3.8809 1.03 12.24 K
SAN Banco Santander ADR 4.9805 209.72 B 0.0315 0.64 6.05 M
TD Toronto Dominion Bank 19.1111 200.41 B 0.1719 0.91 2.49 M
BA Boeing Company 52.8265 185.14 B 0.4526 0.86 8.21 M
BLK Blackrock Inc 113.9759 184.64 B 0.9975 0.88 728.62 K
WELL Welltower Inc 24.7181 170.72 B 0.1828 0.75 1.87 M
BX Blackstone Inc 5.684 170.67 B 0.1434 2.59 6.94 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 5.3867 156.44 B 0.0479 0.9 1.73 M
PLD Prologis Inc 16.3103 136.25 B 0.1417 0.88 3.06 M
CB Chubb Ltd 38.2051 135.15 B 0.3345 0.88 3.52 M
COF Capital One Financial Corp 30.8642 133.59 B 0.4838 1.59 5.61 M
CVS CVS Corp 21.2877 122.4 B 0.1218 0.58 8.56 M
HDB Hdfc Bank Ltd ADR 7.165 121.34 B 0.0622 0.88 5.3 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 9.0389 119.35 B 0.1371 1.54 26.73 M
ENB Enbridge Inc 11.9668 112 B 0.1808 1.53 868.2 K
PBR-A Petróleo Brasileiro S.A. - Petrobras 16.5484 109.96 B 0.3631 2.24 10.69 M
MDT Medtronic Inc 22.7405 109.3 B 0.1964 0.87 7.86 M
IBN Icici Bank Ltd ADR 7.6063 108.39 B 0.0946 1.26 10.72 M
CM Canadian Imperial Bank of Commerce 15.2478 108.35 B 0.1894 1.26 824.4 K
BNS Bank of Nova Scotia 25.1237 108.32 B 0.1933 0.78 592.6 K
BP BP Plc ADR 17.7423 107.21 B 0.5042 2.92 22.73 M
BN Brookfield Corporation 4.5005 98.46 B 0.0602 1.36 5.47 M
CNQ Canadian Natural Resources 9.3358 93.82 B 0.0728 0.79 9.35 M
AEM Agnico-Eagle Mines Ltd 54.5761 90.55 B 0.3227 0.59 2.77 M
ITUB Itau Unibanco Banco Holding S.A. ADR 3.4916 87.51 B 0.0909 2.67 26.78 M
VLO Valero Energy Corp 10.0011 87.24 B 0.1371 1.39 9.52 M
ELV Elevance Health Inc 44.9871 85.49 B 0.4051 0.91 4.27 M
EPD Enterprise Products Partners LP 7.2747 81.67 B 0.0495 0.69 2.07 M
NOC Northrop Grumman Corp 40.2708 81.2 B 0.2856 0.71 2.84 M
CNI Canadian National Railway 24.1359 76.58 B 0.1546 0.64 2.31 M
CI Cigna Corp 32.4046 74.65 B 0.3985 1.25 3.49 M
MFC Manulife Financial Corp 6.4868 73.66 B 0.0463 0.72 2.37 M
DB Deutsche Bank Ag 35.9059 71.51 B 1.085 3.12 3.5 M
SU Suncor Energy Inc 19.6052 70.96 B 0.2892 1.5 8.28 M
VALE Vale S.A. ADR 11.7049 62.6 B 0.1834 1.59 21.77 M
AME Amtek Inc 19.1933 58.15 B 0.1246 0.65 2.42 M
CTA-PB E. I. du Pont de Nemours and Company 43.278 57.85 B 0.5386 1.26 800
OXY Occidental Petroleum Corp 48.2338 55.89 B 1.0288 2.18 7.42 M
OKE Oneok Inc 9.3724 54.48 B 0.1061 1.15 1.93 M
CVE Cenovus Energy Inc 19.885 52.1 B 0.1175 0.59 744.9 K
STT State Street Corp 25.6498 50.73 B 0.218 0.86 5.8 M
SLF Sun Life Financial Inc 13.5316 45.36 B 0.1662 1.24 809.5 K
SPG-PJ Simon Property Group Inc 32.2901 45.32 B 0.4228 1.33 173
CCJ Cameco Corp 22.9253 42.42 B 0.1488 0.65 1.71 M
AIG American International Group 24.4319 41.34 B 1.031 4.41 18.75 M
A Agilent Technologies 21.1201 41.23 B 0.50 2.42 8.49 M
PCG Pacific Gas & Electric Company 34.3118 38.45 B 0.1737 0.51 4.37 M
BBD Banco Bradesco S.A. ADR 4.7873 36.7 B 0.1175 2.52 21.62 M
GFI Gold Fields Ltd ADR 9.3193 36.51 B 0.061 0.66 4.97 M
IRM Iron Mountain Inc 8.0405 36.07 B 0.0503 0.63 3.54 M
SHG Shinhan Financial Group Co. Ltd ADR 20.5274 35.7 B 0.1794 0.88 81.8 K
TECK Teck Resources Ltd 31.0085 32.61 B 0.452 1.48 5.14 M
CNC Centene Corp 5.8975 32.49 B 0.1225 2.12 2.37 M
BIP Brookfield Infrastructure Partners LP 3.6216 30.79 B 0.0317 0.88 490.9 K
RMD Resmed Inc 27.2026 30.74 B 0.4891 1.83 1.24 M
LVS Las Vegas Sands 22.077 29.65 B 0.247 1.13 31.23 M
ATO Atmos Energy Corp 19.054 28.76 B 0.1564 0.83 713.9 K
DOV Dover Corp 30.9315 28.44 B 0.1956 0.64 4.05 M
AWK American Water Works 16.4899 26.89 B 0.1488 0.91 1.49 M
RF Regions Financial Corp 4.7055 26.78 B 0.0388 0.83 16.71 M
WRB W.R. Berkley Corp 5.7993 26.58 B 0.0514 0.89 4.02 M
DGX Quest Diagnostics Inc 37.6704 26.31 B 0.7091 1.92 1.4 M
BRO Brown & Brown 8.5786 23.9 B 0.1359 1.61 1.85 M
TPL Texas Pacific Land Trust 3.7663 23.5 B 0.0471 1.27 194.4 K
GPN Global Payments Inc 20.1708 22.79 B 0.1976 0.99 1.43 M
MKCV McCormick & Company, Incorporated 16.1924 22.53 B 0.5479 3.5 56.59 K
IP International Paper Company 16.552 22.02 B 0.2435 1.49 8.55 M
BSBR Banco Santander Brasil S.A. ADR 4.7607 21.75 B 0.2144 4.72 7.04 M
RS Reliance Steel & Aluminum Company 30.8832 21.64 B 0.2602 0.85 1.07 M
LEN Lennar Corp 11.7619 21.24 B 0.107 0.92 2.9 M
THC Tenet Healthcare Corp 18.88 21.11 B 0.52 2.83 3.04 M
LEN-B Lennar Corporation 9.8668 20.83 B 0.1842 1.9 25.32 K
SNX Synnex Corp 12.3626 20.73 B 0.9841 8.65 841.58 K
TSN Tyson Foods 11.7527 20.59 B 0.4401 3.89 8.98 M
ESS Essex Property Trust 66.7457 19.86 B 0.5794 0.88 610.2 K
LYB Lyondellbasell Industries NV 9.4654 19.25 B 0.1108 1.18 4.34 M
FN Fabrinet 15.82 19.03 B 0.36 2.33 980.65 K
MGA Magna International 13.5015 18.82 B 0.0771 0.57 1.96 M
ROL Rollins Inc 3.7121 18.16 B 0.0508 1.39 1.33 M
WF Woori Finance Holdings Co. Ltd ADR 21.2789 17.62 B 0.1318 0.62 2.35 K
RBA Ritchie Bros. Auctioneers Inc 15.1255 17.54 B 0.3787 2.57 551.8 K
PKX Posco ADR 66.5367 17.47 B 0.8814 1.34 346.3 K
IEX Idex Corp 28.5132 17.28 B 0.1525 0.54 637.35 K
BBY Best Buy Company 23.9583 17.28 B 0.2699 1.14 8.19 M
LDOS Leidos Holdings Inc 22.348 17.26 B 0.1398 0.63 537.54 K
NVR NVR Inc 647.53 17.11 B 8.63 1.35 30.28 K
OVV Ovintiv Inc 103.1345 16.68 B 4.674 4.75 2.64 M
WPC W.P. Carey & Co. Llc 11.5337 16.36 B 0.1952 1.72 76.33 K
CLH Clean Harbors 33.875 16.27 B 0.19 0.56 330.05 K
BEP Brookfield Renewable 3.9005 16.15 B 0.0212 0.55 7.76 K
SWK Stanley Black & Decker Inc 41.2866 15.69 B 0.3571 0.87 1.66 M
ALB Albemarle Corp 37.4462 15.47 B 0.544 1.47 2.22 M
SUI Sun Communities 16.3819 15.4 B 0.2562 1.59 92.2 K
CSL Carlisle Companies Inc 24.5669 15.39 B 0.1476 0.6 656.8 K
OHI Omega Healthcare Investors 6.978 15.28 B 0.0498 0.72 1.38 M
MAS Masco Corp 8.2336 15.28 B 0.0897 1.1 3.21 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
ELO Eloro Resources Ltd 4.00 0.40 11.11 11.85 K
GTE Gran Tierra Energy Inc 79.40 6.50 8.92 506.24 K
UTC-C Utility Corp Cl C (UTC-C 14.2997 1.0761 8.14 201
BU Burcon Nutrascience Corp 178.1638 11.4144 6.85 2.88 K
PTM Platinum Group Metals Ltd 241.00 15.00 6.64 16.12 K
EFR Energy Fuels Inc 18.00 1.00 5.88 7.62 K
ATS Ats Corp 7.07 0.36 5.37 154.8 K
PGIC Premium Global Income Split Corp 36.0633 1.8234 5.33 267
STC Sangoma Technologies Corp 4.48 0.21 4.92 1.5 K
CGG China Gold Int Resources Corp 3.8618 0.1796 4.88 741.62 K
IMP Intermap Tech Corp 7.00 0.30 4.48 27.33 K
CHR Chorus Aviation Inc 26.3619 1.0748 4.25 1.23 M
ACX Act Energy Technologies Ltd 4.8845 0.1943 4.14 108.1 K
CJT Cargojet Inc 5.2387 0.2041 4.05 237.54 K
PD Precision Drilling Corp 140.40 5.40 4 1.22 M
OVV Ovintiv Inc 106.4364 4.0397 3.95 1.65 M
CUP-U Caribbean Utilities Company Ltd 3.7972 0.1337 3.65 700
NEW-A Newgrowth Corp Cl A Cap Shs Np 21.9098 0.761 3.6 1.88 K
FRU Freehold Royalties Ltd 6.1038 0.2013 3.41 139 K
MATR Mattr Corp 23.1134 0.7551 3.38 124.11 K
TXP Touchstone Exploration Inc 46.1484 1.467 3.28 228.65 K
HLF High Liner 3.6729 0.1033 2.89 9.2 K
MPVD Mountain Province Diamonds Inc 3.2603 0.0914 2.88 131.97 K
LNF Leons Furniture 7.639 0.2113 2.84 2.92 K
KEY Keyera Corp 6.0791 0.1661 2.81 510.65 K
FM First Quantum Minerals Ltd 14.7696 0.3982 2.77 3.81 M
TFII Tfi International Inc 7.3719 0.1912 2.66 172.07 K
HMMC Hemlo Mining Corp. 175.50 4.50 2.63 67
PHX Phx Energy Services Corp 4.3346 0.1047 2.48 23.4 K
AIF Altus Group Ltd 8.9635 0.2134 2.44 25.02 K
QBR-B Quebecor Inc 6.5264 0.1515 2.38 368 K
DXT Dexterra Group Inc 5.0659 0.1167 2.36 1.44 K
ALA AltaGas Ltd 9.8436 0.2254 2.34 461.4 K
CSH-UN Chartwell Retirement Residences 4.078 0.0907 2.27 538.61 K
CRR-UN Crombie Real Estate Investment Trust 4.6779 0.1021 2.23 121.15 K
CU Canadian Utilities Ltd Cl A NV 13.1403 0.2847 2.21 311.83 K
AGF-B AGF Management Limited 6.0844 0.1288 2.16 238.5 K
MDI Major Drilling Grp 8.9983 0.1883 2.14 35.49 K
BBD-A Bombardier Inc 126.00 2.50 2.02 118.24 K
BBD-B Bombardier Inc Series B 113.5622 2.2487 2.02 390.87 K
BN-PC Brookfield Corporation 7.4384 0.1465 2.01 6.88 K
HPS-A Hammond Power Solutions Inc 6.7716 0.1309 1.97 16.7 K
AIM Aimia Inc 11.4128 0.2167 1.94 1.12 M
MARI Marimaca Copper Corp 13.25 0.25 1.92 400
PSI Pason Systems Inc 6.708 0.1262 1.92 82.3 K
RBA Rb Global Inc 15.2207 0.2861 1.92 222.57 K
GRT-UN Granite Real Estate Investment Trust 5.27 0.0984 1.9 11.56 K
AP-UN Allied Properties Real Estate Investment Trust 9.565 0.177 1.89 213.3 K
SGY Surge Energy Inc 23.1318 0.4206 1.85 3.39 K
BCE-PE Bce Inc Pref E 9.5537 0.169 1.8 3.5 K
WCN Waste Connections Inc 25.9889 0.4527 1.77 317.43 K
WN-PC George Weston Ser 3 Prf 9.9069 0.1694 1.74 8.42 K
BEI-UN Boardwalk Real Estate Investment Trust 27.4827 0.4678 1.73 95.71 K
CYB Cymbria Corp Cl A 12.20 0.20 1.67 8.55 K
DR Medical Facilities Corp 3.6022 0.0583 1.65 111.92 K
D-UN Dream Office Real Estate Investment Trust 27.5531 0.4316 1.59 204.84 K
TAL Petrotal Corp 229.3975 3.5843 1.59 5.26 K
MID-UN MINT Income Fund 3.0769 0.0476 1.57 23.29 K
CGY Calian Group Ltd 10.4611 0.1614 1.57 8.32 K
BCE-PD Bce Inc Pref D 9.6655 0.134 1.41 20.93 K
VET Vermilion Energy Inc 18.7842 0.2529 1.36 577.8 K
TECK-A Teck Resources Limited 32.4306 0.4247 1.33 1.04 K
TLO Talon Metals Corp 7.0081 0.091 1.32 8.37 K
AUMN Golden Minerals Company 15.99 0.20 1.27 9.9 K
BPO-PN Brookfield Offi Pro Cl Aaa N Prf 9.3076 0.1107 1.2 20.36 K
RBN-UN Blue Ribbon Income Fund 3.5406 0.0417 1.19 26.68 K
OLY Olympia Financial Group Inc 9.0587 0.1066 1.19 200
BPS-PB Brookfield Property Split Corp Pref B 11.9664 0.1386 1.17 13.91 K
ESI Ensign Energy Services Inc 3.4162 0.0379 1.12 324.29 K
GWO Great-West Lifeco Inc 12.0196 0.1322 1.11 571.38 K
BTE Baytex Energy Corp 26.0762 0.2868 1.11 436.31 K
ENB Enbridge Inc 12.1829 0.1333 1.11 1.15 M
OGD Orbit Garant Drilling Inc 4.60 0.05 1.1 78.6 K
CPX Capital Power Corp 9.7382 0.105 1.09 44.54 K
HR-UN H&R Real Estate Investment Trust 10.0522 0.1068 1.07 431.35 K
SJ Stella Jones Inc 5.7039 0.0599 1.06 29.6 K
SLF Sun Life Financial Inc 13.9749 0.1453 1.05 1.86 M
CHE-UN Chemtrade Logistics Income Fund 3.4731 0.0361 1.05 97.61 K
RTU-UN Cdn Resources Un (RTU-UN.TO 8.6366 0.0884 1.03 9.27 K
ACQ Autocanada Inc 3.5829 0.0362 1.02 11.05 K
IFP Interfor Corp 3.7469 0.0376 1.01 17.7 K
DII-B Dorel Industries Inc 9.9871 0.0987 1 19.87 K
WN George Weston Limited 19.7199 0.1948 1 496.79 K
BN-PN Brookfield Corporation 8.462 0.0833 0.99 10.3 K
BYD Boyd Group Services Inc 5.1142 0.0503 0.99 4 K
EXE Extendicare Inc 3.637 0.0354 0.98 155.92 K
BK-PA Canadian Banc Corp Pref A 4.4466 0.0429 0.97 12.6 K
RFA RFA Financial Inc. 27.5024 0.2585 0.95 150.81 K
BCE-PB BCE Inc Pref AB 9.602 0.0893 0.94 100
SU Suncor Energy Inc 20.1735 0.1867 0.93 7.41 M
CM Canadian Imperial Bank of Commerce 17.4981 0.1617 0.93 3.24 M
WTE Westshore Terminals Investment Corp 9.6886 0.0889 0.93 183.99 K
TOT Total Energy Services Inc 6.5668 0.0595 0.91 111.04 K
BCE-PC BCE Inc Pref AC 9.0675 0.0802 0.89 20.09 K
ACO-X ATCO Ltd 16.4476 0.1431 0.88 52.69 K
GWO-PH Great West Lifeco 1St 4.8 H Prf 9.7554 0.0835 0.86 10.95 K
TECK-B Teck Resources Limited 31.8875 0.2637 0.83 3.97 M
BIP-UN Brookfield Infrastructure Partners L.P 3.3889 0.0272 0.81 6.42 M
ATH Athabasca Oil Corp 10.35 0.08 0.78 1.33 M
CGO Cogeco Inc Sv 19.5524 0.149 0.77 1.53 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
BYDDY BYD Company Limited 80.85 104.94 B 2.25 2.86 24.22 K
IMTCF IMTCF 14.04 72.22 M 2.42 20.83 150
ORBT Orbit International Corporation 3.2817 13.27 M 0.1448 4.62 1.59 K
ICBU Imd Companies 22.50 1.97 M 1.50 7.14 1.44 M
HBRM Herborium Group Inc 11.00 1.09 M 0.50 4.76 418
CGAC Code Green Apparel Corp 1920.00 1.05 M 20.00 1.05 2
ERHE ERHC Energy Inc 27.00 863.83 K 0.50 1.89 942.14 K
PLFF Orpheum Property Inc 22.00 135.11 K 21.90 21900 500
BOTY Lingerie Fighting Championships Inc 1800.00 130.04 K 280.00 18.42 31.7 K
KALY Kali Inc 25.50 101.82 K 2.625 11.48 49.83 K
DSUS Drone Services USA Inc 13.26 65.63 K 0.78 6.25 35.4 K
USRM U.S. Stem Cell Inc 249.90 64.15 K 21.20 9.27 69
XDSL mPhase Technologies Inc 52.00 16.8 K 1.50 2.97 1.4 K
EBWK Enigma-Bulwark Ltd. 4.60 13.66 K 1.50 48.39 1.87 K
CBKCQ Christopher & Banks Corporation 7.4652 3.86 K 0.0377 0.51 293.17 K
ZVOI Zovio Inc 15.46 3.42 K 0.67 4.53 1.01 M
TXIC Tongxin International Ltd 4.44 1.45 K 0.09 2.07 84.35 K
SPOI SPO Networks Inc 17.40 1.24 K 1.00 6.1 40.91 K
PRZM Prism Technologies Group Inc 5.57 1.01 K 0.29 5.49 800
ESINQ ITT Educational Services Inc 70.27 959 4.57 6.96 2 M
LITH US Lithium Corp 3.88 940 1.48 61.67 3 K
DOMR Dominion Resources Black Warrior Trust 8.716 785 0.2756 3.27 29.88 K
RTNB root9B Holdings Inc 15.00 610 4.35 40.85 33
SPDC Speed Commerce Inc 41.60 603 0.32 0.78 968
SYNE Synthesis Energy Systems Inc 57.60 157 0.5632 0.99 64
IZNN IZON Network Inc 8.415 3.40 67.8 48.85 K
VRCI Verde Science Inc 630.00 112.00 21.62 18 K
BAJFF Camrova Resources Inc 20.20 1.43 7.62 28.75 K
NKRSF Niko Resources Ltd 97.5052 4.2071 4.51 1 K
BIONQ BioNitrogen Holdings Corp 9.90 0.30 3.12 154
TOPZ Topaz Resources Inc 19.1333 0.4666 2.5 1.55 K
PMMEF Premium Exploration Inc 4.70 0.10 2.17 27 K
SGLRF Spyglass Resources Corp 3.2634 0.0519 1.62 72.41 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
SXL Slam Exploration Ltd 5.40 1.50 38.46 177.6 K
LUCA Luca Mining Corp. 15.36 3.84 33.33 4.24 K
MOON Blue Moon Metals Inc 20.00 4.00 25 2.99 K
CVB Compass Gold Corporation 30.00 6.00 25 1.6 K
SMRV Smooth Rock Ventures Corp. 12.00 2.40 25 271
SPX Stellar AfricaGold Inc 5.4964 0.9993 22.22 39.53 K
RPX Red Pine Exploration Inc 6.00 1.00 20 36.13 K
LORD St. James Gold Corp 9.00 1.50 20 2.33 K
SEVA Seva Mining Corp. 4.20 0.70 20 164
HAWK Hawkeye Gold & Diamond Inc 13.20 2.10 18.92 11.4 K
AXL Arrow Exploration Corp 75.2137 10.2564 15.79 321.79 K
PUMA Puma Exploration Inc 8.00 1.00 14.29 38.5 K
WLR Walker Lane Resources Ltd. 28.00 3.50 14.29 277
INTR Intrepid Metals Corp. 128.00 16.00 14.29 196
CTH CoTec Holdings Corp. 480.00 60.00 14.29 104
SSE Silver Spruce Resources Inc 13.50 1.50 12.5 2.73 K
KTN Kootenay Silver Inc 5.50 0.60 12.24 87.69 K
SA-H Southern Arc Minerals Inc 8.90 0.90 11.25 30.91 K
CAMB Cambria Gold Mines Inc. 42.50 4.00 10.39 511.54 K
GR Great Atlantic Resources Corp 44.00 4.00 10 1.54 K
BTR Bonterra Resources Inc 24.00 2.00 9.09 2.63 K
OPW Opawica Explorations Inc 576.00 48.00 9.09 34
MAX Max Resource Corp 30.00 2.40 8.7 333
WEC Winchester Equity Corporation 7.80 0.60 8.33 10.04 K
PEX Pacific Ridge Exploration Ltd 19.50 1.50 8.33 216.83 K
YNV Ynvisible Interactive Inc 10.40 0.80 8.33 163
NOBL Noble Plains Uranium Corp. 3.24 0.24 8 12.67 K
VG Volcanic Gold Mines Inc 9.80 0.70 7.69 764
MXL-H MX Gold Corp 6.00 0.40 7.14 3.6 K
ENA Enablence Technologies Inc 1440.00 96.00 7.14 758
WINS Winshear Gold Corp 17.3902 1.11 6.82 2.17 K
JDN Jayden Resources Inc 4.80 0.30 6.67 25.75 K
EMR Emgold Mining Corporation 25.00 1.50 6.38 89.7 K
HAY Hayasa Metals Inc. 32.40 1.80 5.88 111
ADK DIAGNOS Inc 3.70 0.20 5.71 3.71 K
QGR Q-Gold Resources Ltd 24.32 1.28 5.56 121
BRON Bronco Resources Corp. 15.60 0.80 5.41 896
MRZ Mirasol Resources Ltd 3.10 0.15 5.08 112.9 K
MKT DeepMarkit Corp 5.25 0.25 5 1.6 K
EPO-H Encanto Potash Corp 10.75 0.50 4.88 9.25 K
MRZL Mont Royal Resources Limited. 12.1212 0.4662 4 5.13 K
CPAU CopAur Minerals Inc 56.00 2.00 3.7 765
GOFL Goldflare Exploration Inc 7.65 0.25 3.38 323.54 K
GPUS Alset AI Ventures Inc. 1716.515 52.0156 3.13 16
SKP StrikePoint Gold Inc 33.00 1.00 3.13 1.95 K
LMS Less Mess Storage Inc. 6.60 0.20 3.12 4.26 K
AEP Atlas Engineered Products Ltd 34.00 1.00 3.03 35 K
PKT Parkit Enterprise Inc 3.50 0.10 2.94 300
DAU Desert Gold Ventures Inc 11.30 0.30 2.73 6.2 K
KEEK Personas Social Incorporated 630.00 15.00 2.44 1.83 K
GMV GMV Minerals Inc 4.40 0.10 2.33 26.15 K
VDO-H Nevado Resources Corporation 4.80 0.10 2.13 200
BLDS Badlands Resources Inc. 24.50 0.50 2.08 8.36 K
AGX Silver X Mining Corp 20.00 0.40 2.04 3.85 K
BKM Pacific Booker Minerals Inc 8.16 0.16 2 9.38 K
SLG PetroTal Corp 42.5091 0.6642 1.59 526.08 K
ZC Zimtu Capital Corp 7.50 0.05 0.67 2.4 K
© 2026 - CastFwd Corp.