Gainer Valuations for 12 October 2010 from 00:00:00 until 23:59:59

Gainer Valuations for 12 October 2010 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CBOE CBOE Global Markets Inc 17.2158 38.52 B 0.9061 5.56 608.6 K 10.48 M
CQP Cheniere Energy Partners LP 7.1931 29.91 B 0.1087 1.53 249.64 K 1.8 M
GSAT Globalstar 24.90 11.15 B 0.90 3.75 20.76 K 516.92 K
SIM Grupo Simec S.A. DE C.V. ADR 7.1382 3.74 B 0.14 2 31.57 K 225.32 K
UEC Uranium Energy 3.83 3.58 B 0.08 2.13 875.87 K 3.35 M
PRK Park National Corp 33.4567 3.23 B 0.3307 1 17.9 K 598.87 K
TMP Tompkinstrustco 24.2597 1.44 B 0.1516 0.63 4 K 97.04 K
USAS Americas Silver Corp 27.30 1 B 1.50 5.81 807 22.03 K
OBE Obsidian Energy Ltd 108.9468 623.74 M 2.0378 1.91 419.86 K 45.74 M
CIX Compx International Inc 5.6155 535.93 M 0.1588 2.91 5.15 K 28.92 K
VKI Invesco Advantage Muni Income Trust II 4.897 380.82 M 0.0502 1.04 108.3 K 530.35 K
LCTX Lineage Cell Therapeutics Inc 4.8827 280.73 M 0.2145 4.59 292.63 K 1.43 M
FRD Friedman Industries Inc 4.6688 276.32 M 0.0273 0.59 13.3 K 62.1 K
NBH Neuberger Berman Intermediate Fund Inc 6.5385 272.35 M 0.0388 0.6 21.4 K 139.92 K
ERC Wells Fargo Advantage Multi-Sector 4.011 238.74 M 0.0391 0.98 92.5 K 371.02 K
ELMD Electromed Inc 3.59 206.85 M 0.09 2.57 9.4 K 33.75 K
CMT Core Molding Technologies Inc 5.173 187.87 M 0.0693 1.36 1.4 K 7.24 K
MINE Mayfair Gold Corp. 90.00 166.07 M 15.00 20 199.8 K 17.98 M
ESP Espey Mfg. & Electronics 12.0861 144.45 M 0.3979 3.4 10.2 K 123.28 K
PLG Platinum Group Metals Ltd 217.00 136.84 M 3.00 1.4 1.62 K 351.76 K
CATX Perspective Therapeutics Inc 11.70 94.2 M 0.50 4.46 3.3 K 38.61 K
DIT Amcon Distributing Company 53.6038 58.48 M 2.6802 5.26 1.7 K 91.13 K
WWR Westwater Resources 8160.00 51.65 M 300.00 3.82 186 1.52 M
FSP Franklin Street Properties 5.4826 43.73 M 0.0378 0.69 141.6 K 776.34 K
XTNT Xtant Medical Holdings Inc 898.7995 38.91 M 22.7999 2.6 26 23.37 K
COHN Cohen & CO Inc 14.6574 35.52 M 0.4098 2.88 2.42 K 35.4 K
AGIG AGIG 1575.9137 35.41 M 122.269 8.41 3.25 K 5.12 M
CPHI China Pharma Holdings 287.00 23.36 M 25.00 9.54 2.4 K 687.94 K
CVM Cel-Sci Corp 5625.00 23.04 M 300.00 5.63 262 1.47 M
INUV Inuvo Inc 35.00 6.51 M 1.00 2.94 483 16.91 K
OPTT Ocean Power Tech Inc 1170.00 5.15 M 114.00 10.8 173.6 K 203.11 M
MPU Mega Matrix Corp 3.116 4.31 M 0.0574 1.88 8 K 24.93 K
AMBO Ambow Education Holding Ltd ADR 3228.00 3.72 M 36.00 1.13 384 1.24 M
TPHS Trinity Pl Hlds Inc 7.7078 1.93 M 0.1692 2.24 7.93 K 61.14 K
ENSV Enservco Corpporation 8.10 29.09 K 0.60 8 113 915.3

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 41.31 97.61 M 2.43 6.25 318 13.14 K
RSG Rocky Shore Gold Ltd. 5.10 0.90 21.43 2.75 K 14 K
LINE Linear Minerals Corp. 172.90 12.35 7.69 248 42.88 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
KC Coffee 185.70 7.05 3.95 12.82 K 2.38 M
GC Gold 1369.50 23.80 1.77 251 343.74 K
RU Rubber 314.40 4.40 1.42 41 12.89 K
ZL Soybean Oil 47.31 0.61 1.31 24.59 K 1.16 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 8.9451 5.17 T 0.0952 1.08 558.54 M 5 B
MSFT Microsoft Corporation 18.7659 3.87 T 0.1814 0.98 50.14 M 940.95 M
AMZN Amazon.com Inc 7.824 2.88 T 0.1725 2.25 105.8 M 827.75 M
MU Micron Technology 7.5585 917.92 B 0.078 1.04 37.61 M 284.28 M
AMD Advanced Micro Devices 7.30 906.8 B 0.06 0.83 27.73 M 202.41 M
ASML ASML Holding N.V. ADR 28.7936 591.39 B 0.6499 2.31 2.43 M 70.1 M
CSCO Cisco Systems Inc 14.5583 397.26 B 0.0966 0.67 35.3 M 513.89 M
INTC Intel Corp 13.0943 332.19 B 0.1391 1.07 94.74 M 1.24 B
AMAT Applied Materials 9.366 313.53 B 0.1097 1.19 18.31 M 171.48 M
LRCX Lam Research Corp 3.48 295.19 B 0.0552 1.61 22.93 M 79.79 M
PEP Pepsico Inc 41.5115 196.15 B 0.3518 0.85 7.81 M 324.11 M
QCOM Qualcomm Inc 30.1734 188.93 B 0.4109 1.38 13.71 M 413.76 M
MRVL Marvell Technology Inc 14.4593 151.88 B 0.2258 1.59 15.39 M 222.47 M
STX Seagate Technology 6.4906 126.65 B 0.1343 2.11 16.32 M 105.91 M
SBUX Starbucks Corporation 10.853 125.29 B 0.4599 4.43 29.02 M 314.95 M
BKNG Booking Holdings Inc 13.2006 119.15 B 0.1504 1.15 29.02 M 383.08 M
WDC Western Digital Cp 17.6823 117.28 B 0.1443 0.82 6.03 M 106.66 M
CME CME Group Inc 27.7881 113.06 B 0.4838 1.77 5.57 M 154.79 M
EQIX Equinix Inc 54.7028 105.73 B 0.7835 1.45 1.47 M 80.66 M
ADBE Adobe Systems Inc 27.66 92.47 B 0.41 1.5 10.28 M 284.21 M
INTU Intuit Inc 41.4069 91.57 B 0.9311 2.3 4.41 M 182.6 M
CDNS Cadence Design Systems, Inc. 7.74 90.34 B 0.07 0.91 3.84 M 29.71 M
MNST Monster Beverage Cp 3.9883 88.94 B 0.0416 1.05 9.77 M 38.97 M
SNPS Synopsys Inc 25.11 88.56 B 0.14 0.56 742.61 K 18.65 M
ORLY O'Reilly Automotive 3.5574 72.85 B 0.034 0.96 10.85 M 38.58 M
MPWR Monolithic Power Sys 14.4055 72.11 B 0.3845 2.74 456.5 K 6.58 M
NXPI Nxp Semiconductors 10.874 67.93 B 0.221 2.07 59.6 K 648.09 K
KMB Kimberly-Clark Corp 43.2075 66.8 B 0.2332 0.54 1.73 M 74.54 M
NDAQ Nasdaq Inc 5.2462 61.31 B 0.0288 0.55 4.96 M 26 M
GRMN Garmin Ltd 18.7081 56.64 B 0.3038 1.65 857.8 K 16.05 M
ADSK Autodesk Inc 32.68 54.34 B 0.82 2.57 5.12 M 167.36 M
EBAY Ebay Inc 9.1274 53.86 B 0.0597 0.66 28.93 M 264.08 M
CCEP Coca-Cola Europacific Partners Plc 9.6942 51.73 B 0.0721 0.75 3.92 M 38.05 M
FITB Fifth Third Bancorp 7.8737 49.16 B 0.2961 3.91 21.6 M 170.06 M
BKR Baker Hughes A Ge Co. Cl A 22.6407 49.07 B 0.1265 0.56 4.31 M 97.68 M
TTWO Take-Two Interactive Software 10.6475 43.25 B 0.0975 0.92 1.15 M 12.28 M
TER Teradyne Inc 10.3789 41.49 B 0.0644 0.62 4.81 M 49.88 M
UAL United Airlines Holdings Inc 26.98 38.46 B 0.94 3.61 9.64 M 260 M
NTAP Netapp Inc 35.8019 35.97 B 0.5359 1.52 5.44 M 194.77 M
ODFL Old Dominion Freight Line Inc 5.4132 35.13 B 0.0765 1.43 1.34 M 7.26 M
STLD Steel Dynamics Inc 10.3887 33.99 B 0.1195 1.16 4.9 M 50.88 M
NTRS Northern Trust Corp 33.1332 32.37 B 0.2085 0.63 1.45 M 47.88 M
ILMN Illumina Inc 48.4047 32.2 B 0.8561 1.8 1.22 M 59.19 M
HBAN Huntington Bcshs 3.4593 32 B 0.0699 2.06 8.22 M 28.44 M
CINF Cincinnati Financial 18.0653 29.13 B 0.0913 0.51 726.9 K 13.13 M
CTSH Cognizant Tech Sol 28.5922 28.8 B 0.5337 1.9 5.71 M 163.33 M
ON On Semiconductor 7.06 28.66 B 0.10 1.44 6.58 M 46.42 M
ULTA Ulta Beauty Inc 30.5581 28.18 B 1.8493 6.44 1.57 M 48.03 M
VRSN Verisign Inc 26.9218 28.17 B 0.2935 1.1 2.85 M 76.74 M
TCOM Trip.com Group Ltd ADR 23.456 27.46 B 0.2189 0.94 3.17 M 74.44 M
DLTR Dollar Tree Inc 25.23 26.81 B 0.24 0.96 2.15 M 54.31 M
VRSK Verisk Analytics Inc 27.294 26.81 B 0.4099 1.52 785.5 K 21.44 M
INSM Insmed Inc 6.90 26.49 B 0.08 1.17 385.67 K 2.66 M
CASY Casey's General Stor 36.7697 26.39 B 0.2272 0.62 338.83 K 12.46 M
FCNCA First Citizens Bancs 175.7336 25.73 B 2.0842 1.2 3.5 K 615.07 K
AXON Axon Enterprise Inc 4.06 25.69 B 0.05 1.25 358.6 K 1.46 M
UTHR United Therapeutic 56.05 25.37 B 0.37 0.66 503.64 K 28.23 M
INCY Incyte Corp 17.17 24.92 B 0.28 1.66 1.22 M 20.98 M
VTRS Viatris Inc 15.1804 24.19 B 0.2674 1.79 9.44 M 143.37 M
TROW T Rowe Price Group 30.5985 23.61 B 0.2407 0.79 1.93 M 58.91 M
ENTG Entegris Inc 4.6916 23.56 B 0.1054 2.3 1.3 M 6.09 M
PTC Ptc Inc 19.75 21.31 B 0.14 0.71 826.65 K 16.33 M
SWKS Skyworks Solutions 16.7477 20.61 B 0.5527 3.41 3.68 M 61.56 M
TSCO Tractor Supply Company 3.3173 19.14 B 0.0913 2.83 12.33 M 40.91 M
FFIV F5 Networks Inc 95.61 18.18 B 4.43 4.86 3.65 M 348.6 M
GEN Gen Digital Inc 5.5006 18.18 B 0.0787 1.45 9.66 M 53.16 M
TSEM Tower Semiconductor 22.20 18.03 B 0.15 0.68 16.36 K 363.19 K
HST Host Marriott Financial Trust 9.1873 17.91 B 0.1685 1.87 9.24 M 84.93 M
EWBC East West Bancorp 12.2419 17.91 B 0.0652 0.54 619.53 K 7.58 M
EXEL Exelixis Inc 4.33 17.25 B 0.06 1.41 852.52 K 3.69 M
NWS News Cp Cl B 13.8363 16.1 B 0.0702 0.51 1.7 M 23.54 M
JAZZ Jazz Pharma Plc 10.69 15.93 B 0.18 1.71 634.8 K 6.79 M
HTHT Huazhu Group Ltd ADR 5.2355 15.72 B 0.2268 4.53 287.93 K 1.51 M
ZBRA Zebra Technologies 35.18 15.42 B 0.22 0.63 143.97 K 5.06 M
MKSI Mks Instruments Inc 15.4636 15.28 B 0.1558 1.02 188.5 K 2.91 M
CHKP Check Point Software 39.21 14.97 B 0.93 2.43 5.64 M 221.09 M
LOGI Logitech Int S.A. 12.9127 14.21 B 0.2495 1.97 2.57 M 33.16 M
SEIC Sei Investments Company 16.7927 13.07 B 0.1779 1.07 702.96 K 11.8 M
TRMB Trimble Navigation 17.445 12.95 B 0.365 2.14 1.79 M 31.27 M
AKAM Akamai Technologies 45.86 12.46 B 1.68 3.8 6.23 M 285.78 M
TXRH Texas Roadhouse Inc 12.1859 12.36 B 0.1346 1.12 1.02 M 12.41 M
ALGN Align Technology 19.88 12.13 B 0.31 1.58 1.4 M 27.83 M
COO Cooper Companies 12.2801 11.97 B 0.1343 1.11 1.54 M 18.91 M
FDS FactSet Research Systems Inc 70.8846 11.81 B 0.598 0.85 251.77 K 17.85 M
SMTC Semtech Corp 20.71 11.69 B 0.16 0.78 619.24 K 12.82 M
HALO Halozyme Therapeutic 8.08 11.54 B 0.10 1.25 1.29 M 10.41 M
TECH Bio-Techne Cp 13.3934 11.43 B 0.1033 0.78 200.74 K 2.69 M
RGEN Repligen Cp 3.38 11.03 B 0.05 1.5 7.24 K 24.48 K
UHAL A M E R C O 7.4433 10.99 B 0.0954 1.3 341 K 2.54 M
SIRI Sirius XM Holdings 10.7253 10.86 B 0.0795 0.75 4.53 M 48.57 M
NVMI Nova Ltd 5.81 10.83 B 0.25 4.5 145.72 K 846.6 K
AGNC Agnc Investment Corp 3.5827 10.8 B 0.0333 0.94 1.37 M 4.92 M
WTFC Wintrust Financial Corp 26.4549 10.46 B 0.2324 0.89 136.94 K 3.62 M
PODD Insulet Corp 16.17 10.41 B 0.11 0.68 277.21 K 4.48 M
VSAT Viasat Inc 40.97 10.35 B 0.22 0.54 95.73 K 3.92 M
UMBF Ump Financial Corp 27.3356 10.23 B 0.1528 0.56 79.9 K 2.18 M
BPOP Popular Inc 20.6795 10.06 B 0.1498 0.73 648.2 K 13.4 M
ZION Zions Bancorp 16.3115 9.71 B 0.236 1.47 2.85 M 46.43 M
AEIS Advanced Energy 13.4129 9.38 B 0.5686 4.43 1.03 M 13.83 M
AAL American Airlines Group 9.0032 9.34 B 0.5185 6.11 10.88 M 98 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRK-A Berkshire Hathaway Inc (Class A) 124967.00 1.26 T 647.00 0.52 374 46.74 M
JPM JP Morgan Chase & Company 26.90 911.91 B 0.4461 1.69 38.8 M 1.04 B
UNH Unitedhealth Group Inc 27.5644 361.04 B 0.2912 1.07 6.77 M 186.51 M
GE General Electric Company 60.7512 355.62 B 0.8129 1.36 13.52 M 821.1 M
BAC Bank of America Corporation 10.4471 349.63 B 0.2859 2.81 136.9 M 1.43 B
PM Philip Morris International Inc 27.7637 306.03 B 0.369 1.35 5.31 M 147.36 M
NVS Novartis Ag ADR 29.4697 302.78 B 0.3783 1.3 5.33 M 156.97 M
MS Morgan Stanley 18.2399 298.3 B 0.5486 3.1 15.29 M 278.88 M
SAP SAP Ag ADR 39.4429 270.2 B 0.555 1.43 1.36 M 53.74 M
GS Goldman Sachs Group 117.3854 267.32 B 2.2764 1.98 6.38 M 748.68 M
TMO Thermo Fisher Scientific Inc 45.8472 265.92 B 0.8231 1.83 3.96 M 181.78 M
WFC Wells Fargo & Company 17.0467 257.56 B 0.2165 1.29 37.34 M 636.6 M
AXP American Express Company 31.0487 216.66 B 0.4833 1.58 19.99 M 620.64 M
C Citigroup Inc 31.1504 205.59 B 0.4408 1.44 48.3 M 1.5 B
TD Toronto Dominion Bank 19.802 202.95 B 0.1254 0.64 1.49 M 29.56 M
BLK Blackrock Inc 119.5726 189.37 B 0.9172 0.77 453.93 K 54.28 M
ABT Abbott Laboratories 18.3413 189.28 B 0.2399 1.33 34.97 M 641.48 M
WELL Welltower Inc 25.6475 181.46 B 0.1462 0.57 1.37 M 35.12 M
NVO Novo Nordisk A/S ADR 16.4949 181.18 B 0.2088 1.28 123.05 K 2.03 M
CRM Salesforce.com Inc 25.986 179.42 B 1.3699 5.57 25.57 M 664.51 M
PFE Pfizer Inc 8.6209 167.86 B 0.0493 0.58 48.35 M 416.85 M
BUD Anheuser-Busch Inbev S.A. ADR 46.1898 165.56 B 0.2595 0.56 1.54 M 71.04 M
CB Chubb Ltd 39.1496 141.5 B 0.3345 0.86 1.55 M 60.49 M
SPGI S&P Global Inc 27.2127 137.73 B 0.141 0.52 1.63 M 44.33 M
BTI British American Tobacco Industries ADR 15.4439 131.17 B 0.1594 1.04 216.2 K 3.34 M
MO Altria Group 10.5491 128.73 B 0.0816 0.78 12.56 M 132.48 M
MCK Mckesson Corp 54.4628 124.67 B 0.3112 0.57 1.71 M 92.91 M
BMO Bank of Montreal 30.2063 120.84 B 0.4281 1.44 1.16 M 35.06 M
COF Capital One Financial Corp 31.6602 118.57 B 0.6946 2.24 3.96 M 125.4 M
CM Canadian Imperial Bank of Commerce 16.014 105.81 B 0.2126 1.35 399.2 K 6.39 M
GLW Corning Inc 12.6103 103.76 B 0.0957 0.76 7.43 M 93.75 M
ICE Intercontinental Exchange 19.3265 100.92 B 0.215 1.12 4.02 M 77.72 M
USB U.S. Bancorp 14.0468 94.57 B 0.3868 2.83 14.25 M 200.2 M
BN Brookfield Corporation 4.6624 93.89 B 0.0778 1.7 5.43 M 25.32 M
KKR KKR & Co. LP 6.5178 92.41 B 0.1674 2.64 1.07 M 6.96 M
PWR Quanta Services 19.8977 91.6 B 0.1083 0.55 1.63 M 32.47 M
RCL Royal Caribbean Cruises Ltd 27.9612 89.65 B 0.23 0.83 1.37 M 38.22 M
SPG Simon Property Group 46.0441 89.12 B 0.339 0.74 2.02 M 93.07 M
AMT American Tower Corp 36.6322 88.23 B 0.4415 1.22 3.89 M 142.45 M
SHW Sherwin-Williams Company 20.613 85.95 B 0.1928 0.94 2.72 M 56.13 M
AON AON Plc 33.6906 71.4 B 0.435 1.31 2.32 M 78.01 M
URI United Rentals 15.5638 71.25 B 0.9878 6.78 6.34 M 98.61 M
DLR Digital Realty Trust 32.0483 69.73 B 0.2726 0.86 1.04 M 33.28 M
MET Metlife Inc 26.145 64.97 B 0.2068 0.8 7.52 M 196.74 M
CAH Cardinal Health 22.1395 64.25 B 0.1214 0.55 2.65 M 58.59 M
PSA Public Storage 56.0828 62.73 B 0.7543 1.36 897.51 K 50.33 M
WPM Wheaton Precious Metals 22.0815 61.58 B 0.1321 0.6 5.27 M 116.42 M
TFC Truist Financial Corp 13.5345 60.24 B 0.1818 1.36 6.18 M 83.66 M
DAL Delta Air Lines Inc 9.8415 60.08 B 0.1551 1.6 12.22 M 120.25 M
BDX Becton Dickinson and Company 44.5095 58.43 B 0.3712 0.84 1.18 M 52.58 M
O Realty Income Corp 15.8986 56.81 B 0.1062 0.67 520.95 K 8.28 M
HUM Humana Inc 45.5752 53.59 B 0.7945 1.77 1.98 M 90.01 M
LHX L3Harris Technologies Inc 31.2486 51.5 B 0.1785 0.57 573.2 K 17.91 M
TEVA Teva Pharmaceutical Industries Ltd ADR 44.2115 50.45 B 0.4706 1.08 3.85 M 170.07 M
VMRK Vivmark Residential 24.532 50.01 B 0.4611 1.92 2.48 M 60.96 M
WCN Waste Connections Inc 13.3966 48.11 B 0.0757 0.57 821.48 K 11 M
MSCI MSCI Inc 30.8847 48.09 B 0.1845 0.6 366.8 K 11.33 M
FNV Franco Nev Corp 28.027 47.97 B 0.2458 0.88 41.6 K 1.17 M
CMG Chipotle Mexican Grill 3.6182 46.35 B 0.0462 1.29 29.3 M 106.01 M
WAT Waters Corp 71.61 46.24 B 0.70 0.99 571.74 K 40.94 M
SPG-PJ Simon Property Group Inc 31.7961 45.49 B 0.5031 1.61 102 3.24 K
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 37.6887 45.15 B 0.6908 1.87 1.23 M 46.29 M
AMP Ameriprise Financial Services 35.9085 45.15 B 0.1869 0.52 2.07 M 74.33 M
YUM Yum! Brands 29.1097 43.1 B 0.1945 0.67 3.95 M 115.02 M
AIG American International Group 26.1066 42.95 B 0.4624 1.8 5.21 M 135.91 M
PRU Prudential Financial Inc 28.9669 42.2 B 0.2844 0.99 3.09 M 89.58 M
STM Stmicroelectronics N.V. ADR 5.4193 41.36 B 0.0985 1.85 1.11 M 5.99 M
EL Estee Lauder Companies 27.4987 40.7 B 0.6567 2.45 4.51 M 124.05 M
DHI D.R. Horton 9.0003 40.03 B 0.1511 1.71 4.76 M 42.87 M
KB KB Financial Group Inc ADR 28.2941 39.84 B 0.1913 0.68 150.08 K 4.25 M
SKYD Skydance Corporation 13.4315 39.83 B 0.2926 2.23 9.04 M 121.44 M
CBRE CBRE Group Inc 19.21 38.79 B 0.47 2.51 4.13 M 79.39 M
TKO Tko Group Holdings Inc Cl A 9.3876 37.63 B 0.0476 0.51 174.7 K 1.64 M
HIG Hartford Financial Services Group 17.8393 36.68 B 0.2633 1.5 7.02 M 125.16 M
KMB Kimberly-Clark Corp 43.2075 36.14 B 0.2332 0.54 1.73 M 74.54 M
HSY Hershey Foods Corp 34.6443 35.46 B 0.4512 1.32 1.75 M 60.79 M
CNC Centene Corp 6.01 34.89 B 0.08 1.35 961.2 K 5.78 M
RJF Raymond James Financial 14.6493 32.11 B 0.1651 1.14 1.35 M 19.77 M
EC Ecopetrol S.A. ADR 13.5105 31.45 B 0.2137 1.61 223.6 K 3.02 M
TS Tenaris S.A. ADR 26.0965 30.9 B 0.2331 0.9 1.87 M 48.8 M
WSM Williams-Sonoma 11.7659 30.87 B 0.1473 1.27 5.54 M 65.13 M
CLS Celestica Inc 8.58 30.64 B 0.10 1.18 558.45 K 4.79 M
BAP Credicorp Ltd 79.8534 29.29 B 1.1318 1.44 319.91 K 25.55 M
PBA Pembina Pipeline Cor 9.3141 29.02 B 0.3846 4.31 76.3 K 710.67 K
BBD Banco Bradesco S.A. ADR 5.1205 28.72 B 0.0283 0.56 14 M 71.67 M
PPG PPG Industries 28.2035 27.61 B 0.1867 0.67 2.13 M 59.98 M
HAL Halliburton Company 26.8318 27.24 B 0.2156 0.81 10.92 M 292.9 M
AER Aercap Holdings N.V. 12.1705 26.88 B 0.147 1.22 145.8 K 1.77 M
JBL Jabil Inc. 12.5061 26.66 B 0.1022 0.82 4.32 M 54.09 M
TPR Tapestry Inc 29.0817 26.2 B 0.2561 0.89 2.53 M 73.68 M
LVS Las Vegas Sands 24.706 26.06 B 0.2407 0.98 38.89 M 960.73 M
KOF Coca Cola Femsa S.A.B. DE C.V. ADR 49.771 25.48 B 1.1621 2.39 111.4 K 5.54 M
FTI Technipfmc Plc 23.9961 25.43 B 0.1905 0.8 876.06 K 21.02 M
PHM Pultegroup 7.0504 24.67 B 0.0766 1.1 4.78 M 33.69 M
RF Regions Financial Corp 4.835 24.34 B 0.0971 2.05 8.85 M 42.77 M
BRO Brown & Brown 8.6976 23.68 B 0.0637 0.74 543.8 K 4.73 M
HUBB Hubbell Inc B 37.6957 23.43 B 0.2239 0.6 166.49 K 6.28 M
THC Tenet Healthcare Corp 18.24 23.32 B 0.28 1.56 1.65 M 30.17 M
LUV Southwest Airlines Company 11.1681 22.75 B 0.1118 1.01 5.38 M 60.03 M
L Loews Corp 36.4065 22.55 B 0.5994 1.67 1.91 M 69.66 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 374.501 7.84 M 2.6826 0.72 347 129.95 K
AUMN Golden Minerals Company 23.47 4.09 21.1 164.8 K 3.87 M
EFR Energy Fuels Inc 18.50 1.50 8.82 5.66 K 104.64 K
CG Centerra Gold Inc 7.6795 0.5438 7.62 522.8 K 4.01 M
AVL Avalon Advanced Materials Inc 3.70 0.21 6.02 719.7 K 2.66 M
SII Sprott Inc 33.6944 1.8942 5.96 9.21 K 310.33 K
MEQ Mainstreet Eq J 12.1711 0.5985 5.17 14.3 K 174.05 K
NOA North American Construction Group Ltd 7.1517 0.344 5.05 7.3 K 52.21 K
OCG Outcrop Silver & Gold Corp 6.50 0.30 4.84 16.96 K 110.24 K
VLE Valeura Energy Inc 4.40 0.20 4.76 49.9 K 219.56 K
WRG Western Energy Services Corp 528.00 24.00 4.76 332 175.3 K
TKO Taseko Mines Ltd 6.49 0.28 4.51 1.07 M 6.95 M
AC Air Canada 3.33 0.14 4.39 1.58 M 5.27 M
BHC Bausch Health Companies Inc 27.1917 1.1154 4.28 767.36 K 20.87 M
AFN Ag Growth International Inc 23.0254 0.8856 4 70.5 K 1.62 M
ERD Erdene Resource Development Corp 3.12 0.12 4 14.13 K 44.09 K
PPL Pembina Pipeline Corp 8.1731 0.3129 3.98 959.5 K 7.84 M
BCT Briacell Therapeutics Corp 190.7167 7.2421 3.95 539 102.8 K
TAL Petrotal Corp 252.3373 9.3193 3.83 2.35 K 594.25 K
LGO Largo Resources Ltd 28.00 1.00 3.7 13.24 K 370.64 K
USA Americas Silver Corp 27.90 0.90 3.33 7.3 K 203.67 K
CHR Chorus Aviation Inc 29.4168 0.9052 3.17 978.3 K 28.78 M
TVA-B TVA Group Inc 12.8578 0.3956 3.17 7.97 K 102.48 K
PGIC Premium Global Income Split Corp 33.0243 1.0131 3.16 390 12.88 K
TVE Tamarack Valley Energy Ltd 3.54 0.1041 3.03 93.8 K 332.05 K
MDI Major Drilling Grp 9.9596 0.2724 2.81 49.75 K 495.51 K
WTE Westshore Terminals Investment Corp 9.9506 0.2714 2.8 288.37 K 2.87 M
HBP Helix Biopharm 12.85 0.35 2.8 8.86 K 113.85 K
CAE Cae Inc 9.6425 0.2477 2.64 496.67 K 4.79 M
ATX ATEX Resources Inc. 11.70 0.30 2.63 1.15 K 13.42 K
SSRM Ssr Mining Inc 21.8646 0.5555 2.61 115 K 2.51 M
IFP Interfor Corp 3.8502 0.094 2.5 43.4 K 167.1 K
MRE Martinrea International Inc 6.5582 0.1552 2.42 13.26 K 86.98 K
DR Medical Facilities Corp 3.8195 0.0892 2.39 88.75 K 338.98 K
CHE-UN Chemtrade Logistics Income Fund 3.5843 0.0811 2.32 83.16 K 298.08 K
TCL-B Transcontinental Inc 5.888 0.1308 2.27 8 K 47.1 K
BEP-UN Brookfield Renewable Partners L.P 4.1234 0.0872 2.16 201.48 K 830.79 K
CSH-UN Chartwell Retirement Residences 4.3094 0.0908 2.15 231.55 K 997.83 K
JAG Jaguar Mining Inc 5960.606 123.6636 2.12 594.22 K 3.54 B
SVM Silvercorp Metals Inc 7.495 0.1542 2.1 503.4 K 3.77 M
TCW Trican Well 10.3787 0.2123 2.09 501.71 K 5.21 M
AGI Alamos Gold Inc Cls A 14.3092 0.2815 2.01 1.08 M 15.41 M
VET Vermilion Energy Inc 19.4506 0.3648 1.91 266 K 5.17 M
HMMC Hemlo Mining Corp. 243.00 4.50 1.89 520 126.36 K
RCI-B Rogers Communications Inc 22.69 0.415 1.86 1.11 M 25.16 M
BCE-PF BCE Inc Pref AF 9.7815 0.1782 1.86 21.05 K 205.9 K
BN-PK Brookfield Asset Management Inc Pref K 7.6045 0.1374 1.84 4.3 K 32.7 K
NWC The North West Company Inc 10.2533 0.1822 1.81 113.8 K 1.17 M
WFC Wall Financial 4.2587 0.0736 1.76 1.6 K 6.81 K
CGG China Gold Int Resources Corp 3.9434 0.0653 1.68 243.24 K 959.21 K
PNP Pinetree Capital Ltd 370.00 6.00 1.65 1.53 K 565.73 K
MARI Marimaca Copper Corp 16.25 0.25 1.56 3.44 K 55.97 K
BCE BCE Inc 14.125 0.2153 1.55 1.45 M 20.51 M
CSW-A Corby Spirit and Wine Limited 6.1657 0.0907 1.49 8.54 K 52.65 K
TGO Terago Inc 5.58 0.08 1.45 3 K 16.74 K
NPI Northland Power Inc 5.8875 0.0836 1.44 71.77 K 422.56 K
MFI Maple Leaf Foods 7.1795 0.1015 1.43 89.11 K 639.79 K
PBH Premium Brands Holdings Corp 7.6313 0.1036 1.38 26.74 K 204.05 K
BTE Baytex Energy Corp 26.7969 0.3429 1.3 616.48 K 16.52 M
ALS Altius Minerals Corp 9.2564 0.117 1.28 69.03 K 638.95 K
SLF Sun Life Financial Inc 13.9023 0.1714 1.25 931 K 12.94 M
WJX Wajax Corp 11.2677 0.1367 1.23 77.52 K 873.43 K
SJ Stella Jones Inc 5.6915 0.0681 1.21 6.4 K 36.43 K
RCI-A Rogers Communications Inc 24.1058 0.2775 1.16 14.05 K 338.78 K
ITH International Tower Hill Mines Ltd 6.53 0.07 1.08 202.3 K 1.32 M
CTC-A Canadian Tire Corporation Limited 37.1887 0.3974 1.08 114.7 K 4.27 M
T Telus Corp 5.5471 0.0578 1.05 2.37 M 13.16 M
MTY Mty Food Group Inc 10.766 0.112 1.05 15 K 161.49 K
CM Canadian Imperial Bank of Commerce 18.049 0.1875 1.05 2.46 M 44.49 M
WN George Weston Limited 19.4976 0.2023 1.05 363.49 K 7.09 M
BMO Bank of Montreal 29.4748 0.3005 1.03 2.11 M 62.15 M
D-UN Dream Office Real Estate Investment Trust 27.9455 0.2845 1.03 63.93 K 1.79 M
OBE Obsidian Energy Ltd 154.91 1.54 1 1.3 M 201.59 M
AP-UN Allied Properties Real Estate Investment Trust 9.3627 0.0927 1 105.3 K 985.89 K
PHX Phx Energy Services Corp 4.4043 0.0436 1 85.25 K 375.45 K
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 7.5726 0.0734 0.98 13.05 K 98.81 K
TFII Tfi International Inc 7.6835 0.0708 0.93 100.91 K 775.33 K
BOS Airboss America J 3.5329 0.0322 0.92 64.62 K 228.31 K
REI-UN RioCan Real Estate Investment Trust 9.3248 0.0827 0.89 598.08 K 5.58 M
HWX Headwater Exploration Inc 4.6074 0.0408 0.89 40.8 K 187.98 K
MX Methanex Corp 19.2234 0.1579 0.83 203.84 K 3.92 M
BCE-PD Bce Inc Pref D 9.9065 0.0803 0.82 1.1 K 10.9 K
DPM Dundee Precious Metals Inc 5.4789 0.0439 0.81 458.27 K 2.51 M
CYB Cymbria Corp Cl A 12.50 0.10 0.81 11.41 K 142.65 K
LGD Liberty Gold Corp 30.40 0.24 0.8 238.87 K 7.26 M
ESI Ensign Energy Services Inc 3.4757 0.027 0.78 188.44 K 654.96 K
BK-PA Canadian Banc Corp Pref A 4.4681 0.0344 0.78 2.46 K 10.99 K
BCE-PZ Bce Inc Pref Z 9.2564 0.0711 0.77 3.01 K 27.86 K
NA National Bank of Canada 17.5456 0.1324 0.76 1.46 M 25.54 M
PWF-PG Power Financial Corp Pref G 10.2551 0.0759 0.75 5.25 K 53.88 K
WN-PC George Weston Ser 3 Prf 9.7841 0.072 0.74 9.59 K 93.79 K
LUN Lundin Mining Corp 4.3506 0.0314 0.73 5.62 M 24.43 M
KBL Kbro Linen Inc 9.6457 0.0693 0.72 6.9 K 66.56 K
BN-PR Brookfield Corporation 12.0394 0.0854 0.71 7.6 K 91.51 K
TXG Torex Gold Resources Inc 14.1391 0.0996 0.71 958.77 K 13.56 M
TXR Torex Resources Inc. 14.0687 0.0991 0.71 95.88 K 1.35 M
TXP Touchstone Exploration Inc 43.8652 0.2978 0.68 118.92 K 5.22 M
BN Brookfield Corporation 5.3153 0.0358 0.68 2.23 M 11.83 M
IMG Iamgold Corp 16.7027 0.1119 0.67 1.35 M 22.63 M
ELR Eastern Platinum Ltd 15.20 0.10 0.66 11.42 M 173.64 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 74.20 79.59 B 1.17 1.6 13.89 K 1.03 M
MBGAF Mercedes-Benz Group AG 44.3969 43.72 B 1.723 4.04 186.3 K 8.27 M
HOS Hornbeck Offshore Services, Inc 12.16 1.71 B 0.27 2.27 964.3 K 11.73 M
ELCO Elcom International Inc 11.00 16.57 M 5.50 100 5 55
JDNRF Jayden Resources Inc. 4.7493 2.32 M 0.5363 12.73 1.04 K 4.92 K
CGAC Code Green Apparel Corp 2000.00 1.09 M 30.00 1.52 19 38 K
HBRM Herborium Group Inc 13.00 1.09 M 2.00 18.18 60 780
REFG Medical Cannabis Payment Solutions Inc 35.00 182.51 K 7.00 25 45 1.57 K
ZVOI Zovio Inc 16.37 137.92 K 0.90 5.82 665.03 K 10.89 M
PSYC Global Trac Solutions Inc 19.00 135.52 K 3.00 18.75 10 190
PSRU Valiant Eagle Inc 7.50 125.23 K 0.50 7.14 233 1.75 K
DSUS Drone Services USA Inc 40.95 65.63 K 2.60 6.78 56.2 K 2.3 M
USRM U.S. Stem Cell Inc 235.00 64.15 K 10.00 4.44 56 13.16 K
VALV Shengkai Innovations Inc 12.792 42.98 K 0.172 1.36 150 1.92 K
ULTRF Ultrapetrol (Bahamas) Limited 6.88 14.07 K 0.18 2.69 72 K 495.37 K
CDVIQ Cal Dive International Inc 5.52 9.86 K 0.08 1.47 708.17 K 3.91 M
AXPWQ Axion Power International Inc 423499.875 9.6 K 24499.875 6.14 1 423.5 K
STTO SITO Mobile Ltd. 8.70 5.13 K 0.60 7.41 12.69 K 110.44 K
CBKCQ Christopher & Banks Corporation 6.6289 3.86 K 0.219 3.42 207.84 K 1.38 M
SIMPQ Simply Inc 179.50 1.55 K 21.20 13.39 356 63.9 K
DOMR Dominion Resources Black Warrior Trust 9.0621 785 0.0769 0.86 39.11 K 354.38 K
PRXIQ Premier Exhibitions Inc 18.30 491 0.31 1.72 11.82 K 216.32 K
COWI CoroWare Inc 680.00 412.00 153.73 66 44.88 K
ANDI Andiamo Corporation 41.30 16.10 63.89 131 5.41 K
WARM Cool Technologies Inc 4.00 0.4167 11.63 5.22 K 20.88 K
HQGE HQ Global Education Inc 4.40 0.40 10 300 1.32 K
HDYNQ Hyperdynamics Corporation 25.92 1.92 8 259.44 K 6.72 M
TREVQ Trevali Mining Corporation 14.26 0.86 6.42 318 4.53 K
PMMEF Premium Exploration Inc 4.785 0.185 4.02 81 K 387.58 K
EGDFF Energold Drilling Corp 3.4471 0.1271 3.83 33.8 K 116.51 K
SRSCQ Sears Canada Inc 10.6041 0.0554 0.53 200 2.12 K
NKRSF Niko Resources Ltd 97.6783 0.4952 0.51 2.3 K 224.66 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 112.50 367.62 K 20.00 21.62 1.36 M 152.92 M
CTN Centurion Minerals Ltd 777.5984 777.5685 2600563.5 96 74.65 K
ZC Zimtu Capital Corp 7.00 6.9995 1399899.88 12.14 K 84.98 K
MOON Blue Moon Metals Inc 23.00 22.998 1149899.88 392 9.02 K
KTN Kootenay Silver Inc 6.00 5.9994 999900 14.14 K 84.84 K
DAU Desert Gold Ventures Inc 13.80 13.7986 985614.38 3.45 K 47.61 K
CDA Canuc Resources Corporation 14.00 13.9985 933233.31 556 7.78 K
TGX True North Gems Inc 330.00 329.90 329900 55 18.15 K
AAN Aton Resources Inc 8.50 8.4974 326823.09 1.04 K 8.84 K
ENA Enablence Technologies Inc 1704.00 1703.30 243328.59 39 66.46 K
RPX Red Pine Exploration Inc 7.00 6.997 233233.34 14.48 K 101.39 K
SSE Silver Spruce Resources Inc 15.00 14.9895 142757.14 2.28 K 34.24 K
NAR North Arrow Minerals Inc 16.00 15.9845 103125.8 2.22 K 35.5 K
NL Northern Lion Gold Corp 6.72 6.7134 101718.18 41 275.52
LMG Lincoln Gold Mining Inc 170.00 169.83 99900 388 65.96 K
NVT Nortec Minerals Corp 3.90 3.8953 82878.73 333 1.3 K
BVA Bravada Gold Corporation 9.60 9.587 73746.16 1.15 K 11.07 K
SMN Sun Summit Minerals Corp 21.15 21.1213 73593.38 333 7.04 K
DEC Decade Resources Ltd 6.75 6.7392 62400 6.32 K 42.66 K
SNV Sonoro Energy Ltd 136.00 135.63 36656.76 1.94 K 263.3 K
PPP Prospector Metals Corp 6.84 6.8211 36090.48 12.11 K 82.84 K
ORS Orestone Mining Corp 16.80 16.73 23900 135 2.27 K
BTR Bonterra Resources Inc 26.00 25.875 20700 9.21 K 239.59 K
QGR Q-Gold Resources Ltd 25.60 25.39 12090.48 72 1.84 K
TIG Triumph Gold Corp 32.00 31.68 9900 2.25 K 72.03 K
VRB Vanadiumcorp Resource Inc 13.00 12.87 9900 671 8.72 K
PX Pelangio Exploration Inc 6.40 6.335 9746.15 43.52 K 278.53 K
COR Camino Minerals Corporation 3.90 3.8595 9529.63 16.47 K 64.23 K
GMV GMV Minerals Inc 4.70 4.6505 9394.95 9.46 K 44.46 K
BSK Blue Sky Uranium Corp 20.00 19.78 8990.91 2.25 K 44.94 K
PGE Group Ten Metals Inc 5.60 5.525 7366.67 2.13 K 11.92 K
IB IBC Advanced Alloys Corp 8.40 8.26 5900 2.14 K 17.98 K
RMO Rainy Mountain Royalty Corp 4.80 4.68 3900 250 1.2 K
JDN Jayden Resources Inc 5.70 5.535 3354.55 21.11 K 120.34 K
SXL Slam Exploration Ltd 7.50 7.24 2784.62 83.58 K 626.83 K
FMM Full Metal Minerals Ltd 7.1705 6.8105 1891.81 51.14 K 366.67 K
MKT DeepMarkit Corp 5.75 5.32 1237.21 400 2.3 K
ADK DIAGNOS Inc 3.80 3.425 913.33 1.5 K 5.7 K
PKT Parkit Enterprise Inc 3.40 3.06 900 11.33 K 38.52 K
VGD Visible Gold Mines Inc 5.40 4.84 864.29 22.92 K 123.77 K
IDL Imaging Dynamics Company Ltd 22.50 7.50 50 909 20.45 K
LIB LibertyStream Infrastructure Partners Inc. 22.4999 3.75 20 146 3.28 K
KG Klondike Gold Corp 4.50 0.75 20 198 K 891 K
NCP Nickel Creek Platinum Corp. 60.00 10.00 20 55 3.3 K
PUMA Puma Exploration Inc 13.00 2.00 18.18 83.4 K 1.08 M
EW East West Petroleum Corp 4.9088 0.7508 18.06 25.68 K 126.06 K
OYL CGX Energy Inc 11.00 1.50 15.79 1.43 M 15.73 M
CD Cantex Mine Development Corp 12.00 1.50 14.29 675 8.1 K
CNS Contagious Gaming Inc 14.40 1.80 14.29 111 1.6 K
NEXG NeXGold Mining Corp 8.40 0.96 12.9 15.57 K 130.76 K
KEEK Personas Social Incorporated 600.00 60.00 11.11 2.32 K 1.39 M
JJ Jackpot Digital Inc 88.00 8.00 10 100 8.8 K
DTWO D2 Lithium Corp. 6.80 0.60 9.68 27.27 K 185.44 K
WVM West Vault Mining Inc 11.50 1.00 9.52 21.5 K 247.25 K
CTA Centaurus Energy Inc 245.00 20.00 8.89 3.39 K 829.57 K
AVCR Avricore Health Inc 5.20 0.40 8.33 1.15 K 5.98 K
WINS Winshear Gold Corp 21.8303 1.4801 7.27 1.27 K 27.77 K
AXL Arrow Exploration Corp 76.9231 5.1282 7.14 114 K 8.77 M
SA-H Southern Arc Minerals Inc 9.30 0.60 6.9 21.27 K 197.81 K
VVTM VVT Med Inc. 771.028 46.7289 6.45 71 54.74 K
WLR Walker Lane Resources Ltd. 31.50 1.75 5.88 200 6.3 K
ABM Athabasca Minerals Inc 63.00 3.00 5 193.7 K 12.2 M
BRON Bronco Resources Corp. 16.80 0.80 5 1.16 K 19.52 K
OPW Opawica Explorations Inc 528.00 24.00 4.76 112 59.14 K
EPO-H Encanto Potash Corp 12.00 0.50 4.35 49.6 K 595.26 K
IFOS Itafos Inc 223.1056 9.296 4.35 1.07 K 238.28 K
BARU Baru Gold Corp 72.7521 2.7417 3.92 63.78 K 4.64 M
SLG PetroTal Corp 46.76 1.7269 3.83 235.47 K 11.01 M
SGLD Scorpio Gold Corporation 10.26 0.36 3.64 1.47 K 15.1 K
SC-H Serrano Resources Ltd 15.00 0.50 3.45 2.23 K 33.45 K
AMM Almaden Minerals Ltd. 3.07 0.10 3.37 114.4 K 351.21 K
PGDC Patagonia Gold Corp 3.30 0.10 3.12 500 1.65 K
CKG Chesapeake Gold Corp 10.00 0.25 2.56 12.62 K 126.21 K
UCU Ucore Rare Metals Inc 6.40 0.10 1.59 1.23 M 7.87 M
BQE BQE Water Inc 74.00 1.00 1.37 35.78 K 2.65 M
RET-A Reitmans (Canada) Limited 12.2335 0.0977 0.81 116.56 K 1.43 M
© 2026 - CastFwd Corp.