Gainer Valuations for 18 October 2010 from 00:00:00 until 23:59:59

Gainer Valuations for 18 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 17.967 38.52 B 0.5576 3.2 467.6 K 8.4 M
CQP Cheniere Energy Partners LP 7.3908 29.91 B 0.1318 1.82 147.11 K 1.09 M
SIM Grupo Simec S.A. DE C.V. ADR 6.9702 3.74 B 0.0466 0.67 6.79 K 47.31 K
SEB Seaboard Corporation 1755.5989 3.59 B 23.282 1.34 1.6 K 2.81 M
NHC National Healthcare Corp 23.9607 3.3 B 0.5424 2.32 14.4 K 345.03 K
PRK Park National Corp 33.7822 3.23 B 0.682 2.06 27.1 K 915.5 K
SVM Silvercorp Metals Inc 8.133 2.04 B 0.1635 2.05 1.6 M 13.03 M
TMP Tompkinstrustco 25.4181 1.44 B 0.7217 2.92 9.5 K 241.47 K
OBE Obsidian Energy Ltd 112.7739 623.74 M 0.8947 0.8 395.04 K 44.55 M
CIX Compx International Inc 5.7372 535.93 M 0.6192 12.1 6.38 K 36.63 K
NAK Northern Dynasty Minerals 9.08 353.85 M 0.14 1.57 188.88 K 1.71 M
GTE Gran Tierra Energy Inc 76.40 346.37 M 0.60 0.79 62.66 K 4.79 M
LCTX Lineage Cell Therapeutics Inc 4.9686 280.73 M 0.0773 1.58 111.07 K 551.88 K
FRD Friedman Industries Inc 4.7098 276.32 M 0.1434 3.14 28.8 K 135.64 K
ACU Acme United Corp 7.4816 269.13 M 0.2256 3.11 2.2 K 16.46 K
PLX Protalix Biotherapeutics 99.60 252.19 M 5.70 6.07 114.73 K 11.43 M
ELLO Ellomay Capital Ltd 5.3521 252.16 M 0.0973 1.85 7 K 37.46 K
CMT Core Molding Technologies Inc 5.2422 187.87 M 0.1978 3.92 6.4 K 33.55 K
USBC USBC, Inc. 2760.00 151.77 M 60.00 2.22 31 85.56 K
EPM Evolution Petroleum Corp 3.1266 138.19 M 0.0977 3.23 111.7 K 349.24 K
LODE Comstock Mining Inc 562.50 127.01 M 15.00 2.74 250 140.62 K
OPHC Optimumbank Hlds 89.60 114.56 M 1.60 1.82 8 716.8
LGL LGL Group 7.6862 87.03 M 0.0574 0.75 127.95 K 983.43 K
WYY Widepoint Corp 13.00 60.29 M 0.199 1.55 14.36 K 186.73 K
DIT Amcon Distributing Company 54.3605 58.48 M 1.4741 2.79 200 10.87 K
DXR Daxor Corp 8.0183 49.74 M 0.0944 1.19 868 6.96 K
FSP Franklin Street Properties 5.8862 43.73 M 0.2102 3.7 262.8 K 1.55 M
XTNT Xtant Medical Holdings Inc 905.9996 38.91 M 6.00 0.67 22 19.93 K
COHN Cohen & CO Inc 16.5171 35.52 M 0.9141 5.86 1.56 K 25.78 K
AGIG AGIG 1616.67 35.41 M 11.1152 0.69 799 1.29 M
CPHI China Pharma Holdings 310.00 23.36 M 6.9999 2.31 636 197.16 K
MXC Mexco Energy Corp 5.9493 22.1 M 0.0765 1.3 2.8 K 16.66 K
IGC India Globalization Capital Inc 9.30 20.56 M 0.20 2.2 5.69 K 52.92 K
UUU Universal Security Instruments 5.3553 16.02 M 0.1179 2.25 200 1.07 K
AIRI Air Industries Group Inc 10.5516 13.4 M 0.9212 9.57 10 105.52
TOVX Theriva Biologics Inc 6562.50 7.38 M 87.50 1.35 6 39.38 K
INUV Inuvo Inc 37.00 6.51 M 2.00 5.71 613 22.68 K
PLAG Planet Green Holdings Corp 782.50 5.33 M 17.50 2.29 574 449.15 K
AUMN Golden Minerals Company 575.00 3.73 M 48.75 9.26 18.72 K 10.76 M
TPHS Trinity Pl Hlds Inc 7.8174 1.93 M 0.3486 4.67 16.85 K 131.72 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
NP NorthPalm Capital Corp 7.00 1.75 33.33 117 819
RSG Rocky Shore Gold Ltd. 6.00 0.60 11.11 1.84 K 11.02 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 83.08 605.06 B 1.83 2.25 225.08 K 18.7 M
SI Silver 24.413 1.07 B 0.238 0.98 54.89 K 1.34 M
BZ Brent Crude 84.37 1.92 2.33 182.88 K 15.43 M
CPO Palm Oil 960.50 16.75 1.77 13 12.49 K
ZL Soybean Oil 48.39 0.62 1.3 4.06 K 196.56 K
ZB US Treasury Bond Futures 132.1563 1.1253 0.86 249.03 K 32.91 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 9.5282 5.17 T 0.0976 1.03 1.09 B 10.41 B
MSFT Microsoft Corporation 19.5141 3.87 T 0.2116 1.1 48.4 M 944.42 M
GOOGL Alphabet Inc Class A 15.3315 3.61 T 0.4036 2.7 283.64 M 4.35 B
GOOG Alphabet Inc Class C 15.2598 3.57 T 0.4017 2.7 284.99 M 4.35 B
WMT Walmart Inc. 12.9879 1 T 0.0991 0.77 27.69 M 359.63 M
ASML ASML Holding N.V. ADR 31.1577 591.39 B 0.2543 0.82 1.4 M 43.63 M
AZN Astrazeneca Plc ADR 27.686 287.66 B 0.1604 0.58 658.4 K 18.23 M
AMGN Amgen Inc 39.2049 253.21 B 0.8455 2.2 10.2 M 399.98 M
TMUS T-Mobile US 17.271 182.36 B 0.3027 1.78 2.14 M 36.9 M
ISRG Intuitive Surg Inc 31.7322 158.81 B 0.6422 2.07 8.96 M 284.47 M
IBKR Interactive Brokers 4.3548 140.55 B 0.1394 3.31 1.67 M 7.26 M
VRTX Vertex Pharmaceutic 36.89 138.69 B 0.86 2.39 1.95 M 71.9 M
STX Seagate Technology 8.227 126.65 B 0.2119 2.64 40.1 M 329.92 M
CME CME Group Inc 29.5448 113.06 B 1.4053 4.99 5.43 M 160.56 M
EQIX Equinix Inc 55.4789 105.73 B 0.8278 1.51 1.51 M 83.99 M
REGN Regeneron Pharmaceuticals 28.0604 99.25 B 0.2086 0.75 242.3 K 6.8 M
CSX CSX Corp 5.1229 96.14 B 0.0494 0.97 22.2 M 113.73 M
ROST Ross Stores Inc 12.2393 77.39 B 0.0664 0.55 5.27 M 64.49 M
HON Honeywell International Inc. Common Stock 30.3111 72.15 B 0.3289 1.1 4.86 M 147.19 M
AEP American Electric Power Company 20.1828 70.36 B 0.2166 1.08 3.22 M 64.93 M
NXPI Nxp Semiconductors 10.8209 67.93 B 0.2652 2.51 53.5 K 578.92 K
KMB Kimberly-Clark Corp 43.2852 66.8 B 0.2786 0.65 3.29 M 142.37 M
NDAQ Nasdaq Inc 5.3668 61.31 B 0.1468 2.81 7.37 M 39.56 M
IDXX Idexx Laboratories 31.865 55.35 B 0.73 2.34 332.89 K 10.61 M
XEL XCEL Energy Inc 14.1001 52.06 B 0.1187 0.85 1.67 M 23.54 M
FITB Fifth Third Bancorp 7.738 49.16 B 0.253 3.38 12.19 M 94.33 M
ROP Roper Industries 62.2319 47.31 B 0.9325 1.52 480.58 K 29.91 M
EXC Exelon Corp 17.1714 47.2 B 0.3356 1.99 11.47 M 196.93 M
TRI Thomson Reuters Corporation Common Shares 24.3694 47.17 B 0.1325 0.55 454.6 K 11.08 M
COHR Coherent Inc 18.3367 46.19 B 0.2072 1.14 123.8 K 2.27 M
UAL United Airlines Holdings Inc 26.32 38.46 B 0.17 0.65 3.61 M 94.96 M
BIIB Biogen Inc 58.53 37.46 B 0.87 1.51 1.59 M 93 M
ACGL Arch Capital Grp Ltd 8.9616 35.54 B 0.0485 0.54 1.05 M 9.39 M
STLD Steel Dynamics Inc 10.227 33.99 B 0.1406 1.39 3.48 M 35.56 M
NTRS Northern Trust Corp 33.7319 32.37 B 0.9484 2.89 1.67 M 56.41 M
ILMN Illumina Inc 48.1518 32.2 B 0.7393 1.56 1.46 M 70.45 M
HBAN Huntington Bcshs 3.3428 32 B 0.0291 0.88 8.99 M 30.04 M
WTW Weight Watchers International, Inc 62.389 30.82 B 0.5538 0.9 215.36 K 13.44 M
DXCM Dexcom 3.5875 29.96 B 0.0625 1.77 646 K 2.32 M
CINF Cincinnati Financial 18.3392 29.13 B 0.1583 0.87 664.6 K 12.19 M
ULTA Ulta Beauty Inc 31.3097 28.18 B 0.6428 2.1 500.7 K 15.68 M
TCOM Trip.com Group Ltd ADR 25.2672 27.46 B 0.5175 2.09 3.75 M 94.8 M
BIDU Baidu Inc ADR 103.40 27.15 B 4.74 4.8 24.25 M 2.51 B
VRSK Verisk Analytics Inc 28.152 26.81 B 0.6197 2.25 676.1 K 19.03 M
INSM Insmed Inc 6.80 26.49 B 0.037 0.55 180.37 K 1.23 M
FCNCA First Citizens Bancs 176.3691 25.73 B 1.6449 0.94 6.3 K 1.11 M
AXON Axon Enterprise Inc 4.49 25.69 B 0.31 7.42 740.2 K 3.32 M
INCY Incyte Corp 17.11 24.92 B 0.15 0.88 797.5 K 13.65 M
PFG Principal Financial Group Inc 15.7017 24.36 B 0.2566 1.66 5.65 M 88.72 M
TROW T Rowe Price Group 31.0622 23.61 B 0.317 1.03 1.81 M 56.35 M
ENTG Entegris Inc 4.9979 23.56 B 0.0478 0.97 1.33 M 6.62 M
RGLD Royal Gold Inc 41.6077 22.72 B 0.2741 0.66 519.4 K 21.61 M
EVRG Evergy Inc 13.7373 20.37 B 0.0718 0.53 615.2 K 8.45 M
WWD Woodward Inc 28.9437 19.99 B 0.6462 2.28 301.24 K 8.72 M
FSLR First Solar Inc 147.07 19.14 B 2.51 1.74 2.19 M 322.11 M
LNT Alliant Energy Corp 10.7709 19.09 B 0.0974 0.91 885.06 K 9.53 M
NDSN Nordson Corp 32.7754 18.34 B 0.5304 1.64 289.6 K 9.49 M
HST Host Marriott Financial Trust 9.4779 17.91 B 0.1162 1.24 8.38 M 79.45 M
EWBC East West Bancorp 12.1549 17.91 B 0.1595 1.33 493.39 K 6 M
NBIX Neurocrine Bioscienc 8.30 17.65 B 0.26 3.23 587.36 K 4.88 M
LSCC Lattice Semicond 5.11 17.46 B 0.22 4.5 2.55 M 13.02 M
HAS Hasbro Inc 28.2933 17.35 B 1.0456 3.84 3.58 M 101.15 M
EXEL Exelixis Inc 4.81 17.25 B 0.21 4.57 1.79 M 8.62 M
APA Apa Corp 77.999 15.89 B 1.6208 2.12 3.79 M 295.38 M
HTHT Huazhu Group Ltd ADR 5.6249 15.72 B 0.0342 0.61 858.74 K 4.83 M
PNFP Pinnacle Finl Ptnrs 8.7031 15.39 B 0.175 2.05 155.99 K 1.36 M
MKSI Mks Instruments Inc 16.3901 15.28 B 0.2132 1.32 157.3 K 2.58 M
ICLR Icon Plc 21.48 14.96 B 0.11 0.51 338.25 K 7.27 M
REG Regency Centers Corp 23.3815 14.24 B 0.1386 0.6 945.8 K 22.11 M
ERIE Erie Indemnity Company 37.605 14.23 B 0.3472 0.93 43.2 K 1.62 M
COKE Coca Cola Bot Cons 4.6739 14.1 B 0.0242 0.52 138.01 K 645.04 K
ARCC Ares Capital Corp 3.7712 14.05 B 0.0809 2.19 1.15 M 4.33 M
SEIC Sei Investments Company 17.1969 13.07 B 0.2264 1.33 667.22 K 11.47 M
TRMB Trimble Navigation 17.705 12.95 B 0.125 0.71 833.87 K 14.76 M
ALGN Align Technology 21.00 12.13 B 0.52 2.54 830.59 K 17.44 M
COO Cooper Companies 12.6434 11.97 B 0.0796 0.63 842.8 K 10.66 M
FDS FactSet Research Systems Inc 73.8073 11.81 B 0.7581 1.04 342.38 K 25.27 M
HALO Halozyme Therapeutic 8.01 11.54 B 0.08 1.01 488.69 K 3.91 M
TECH Bio-Techne Cp 13.5764 11.43 B 0.1937 1.45 300.56 K 4.08 M
BMRN Biomarin Pharmaceuticals 22.12 11.3 B 0.15 0.68 627.22 K 13.87 M
UHAL A M E R C O 7.5586 10.99 B 0.0666 0.89 338 K 2.55 M
NVMI Nova Ltd 6.01 10.83 B 0.13 2.21 122.2 K 734.42 K
AGNC Agnc Investment Corp 3.5673 10.8 B 0.0308 0.87 876.8 K 3.13 M
WTFC Wintrust Financial Corp 26.8866 10.46 B 0.8384 3.22 86.54 K 2.33 M
UMBF Ump Financial Corp 27.8171 10.23 B 0.7719 2.85 79.5 K 2.21 M
SSB South State Cp 22.7726 10.18 B 0.5798 2.61 19.6 K 446.34 K
BPOP Popular Inc 21.6536 10.06 B 0.3747 1.76 814.18 K 17.63 M
DRS Leonardo DRS, Inc. Common Stock 4.6448 9.77 B 0.1779 3.98 1.7 K 7.9 K
ZION Zions Bancorp 15.7437 9.71 B 0.4646 3.04 5.21 M 81.97 M
TTEK Tetra Tech Inc 3.9892 9.63 B 0.0236 0.6 817.5 K 3.26 M
ONB Old National Bncp 6.2297 9.55 B 0.0677 1.1 411.1 K 2.56 M
BRKR Bruker Corp 14.4295 9.51 B 0.1343 0.94 1.04 M 15.04 M
AEIS Advanced Energy 14.8346 9.38 B 0.4314 3 686.8 K 10.19 M
AAL American Airlines Group 9.5405 9.34 B 0.3959 4.33 6.04 M 57.63 M
STRL Sterling Constructio 12.84 9.27 B 0.15 1.18 23.71 K 304.44 K
SAIA Saia Inc 9.9867 9.06 B 0.32 3.31 105.8 K 1.06 M
CGNX Cognex Cp 6.0274 8.71 B 0.1411 2.4 519.2 K 3.13 M
COLB Columbia Banking Sys 9.2424 8.69 B 0.257 2.86 80.4 K 743.09 K
SANM Sanmina Corp 12.65 8.54 B 0.07 0.56 462.31 K 5.85 M
TTMI TTM Technologies 10.30 8.29 B 0.26 2.59 389.14 K 4.01 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 25.9619 1.28 T 0.2046 0.79 10.37 M 269.35 M
WMT Walmart Stores 13.0189 1 T 0.0993 0.77 27.69 M 360.49 M
JPM JP Morgan Chase & Company 25.4351 911.91 B 0.6991 2.83 55.12 M 1.4 B
V Visa Inc 17.5105 795.36 B 0.1699 0.98 20.17 M 353.25 M
XOM Exxon Mobil Corporation 40.0817 680.05 B 0.6592 1.67 22.49 M 901.49 M
MA Mastercard Inc 21.6739 575.61 B 0.1611 0.75 8.13 M 176.2 M
CVX Chevron Corp 45.3523 416.11 B 0.4671 1.04 7.8 M 353.76 M
ORCL Oracle Corporation 24.2277 400.25 B 0.2735 1.14 35.81 M 867.6 M
PG Procter & Gamble Company 42.582 388.62 B 0.3966 0.94 11.45 M 487.53 M
MRK Merck & Company 21.2488 362.83 B 0.1598 0.76 11.11 M 236.07 M
UNH Unitedhealth Group Inc 28.5326 361.04 B 0.2126 0.75 8.04 M 229.28 M
BAC Bank of America Corporation 9.5353 349.63 B 0.2782 3.01 416.49 M 3.97 B
HSBC HSBC Holdings Plc ADR 23.6721 308.46 B 0.1396 0.59 2.25 M 53.35 M
NVS Novartis Ag ADR 29.7484 302.78 B 0.3733 1.27 7.01 M 208.5 M
MS Morgan Stanley 17.8671 298.3 B 0.2673 1.52 15.73 M 281.02 M
RY Royal Bank of Canada 30.1421 281.79 B 0.3155 1.06 806.2 K 24.3 M
SHEL Royal Dutch Shell Plc ADR 64.16 277.29 B 0.63 0.99 1.73 M 110.79 M
CAT Caterpillar Inc 54.6726 275.29 B 0.3339 0.61 6.55 M 357.99 M
RTX Raytheon Technologies 32.9015 271.63 B 0.203 0.62 6.09 M 200.34 M
GS Goldman Sachs Group 116.2434 267.32 B 2.2764 2 6.97 M 810.48 M
TMO Thermo Fisher Scientific Inc 46.8217 265.92 B 0.6623 1.43 2.36 M 110.33 M
WFC Wells Fargo & Company 16.3184 257.56 B 0.8465 5.47 66.67 M 1.09 B
BML-PH Bank of America Corporation 8.0143 256.72 B 0.1475 1.87 29.87 K 239.41 K
TM Toyota Motor Corp Ltd 50.7565 250.88 B 0.7483 1.5 352.18 K 17.88 M
BAC-PL Bank of America Corporation 376.0627 244.64 B 5.4333 1.47 48.35 K 18.18 M
BML-PL Bank of America Corporation 7.9756 237.31 B 0.1282 1.63 104.16 K 830.71 K
IBM International Business Machines 79.2909 234.6 B 0.9827 1.25 10.8 M 856.15 M
BAC-PE Bank of America Corporation 8.3576 228.17 B 0.216 2.65 58.02 K 484.9 K
AXP American Express Company 31.8624 216.66 B 0.3706 1.18 10 M 318.56 M
C Citigroup Inc 30.6362 205.59 B 1.6163 5.57 94.44 M 2.89 B
TTE Totalenergies Se ADR 14.5159 193.12 B 0.131 0.91 2.03 M 29.4 M
ABT Abbott Laboratories 18.5487 189.28 B 0.1728 0.94 12.79 M 237.3 M
WFC-PL Wells Fargo & Company 473.555 188 B 4.712 1.01 16.35 K 7.74 M
WELL Welltower Inc 26.248 181.46 B 0.423 1.64 1.07 M 28.01 M
NEE Nextera Energy 9.7156 180.35 B 0.087 0.9 4.01 M 39 M
SAN Banco Santander ADR 5.3627 179.94 B 0.1035 1.97 6.71 M 35.99 M
COP ConocoPhillips 27.5444 165.62 B 0.2158 0.79 16.89 M 465.3 M
SCHW The Charles Schwab Corp 12.2755 160.45 B 0.393 3.31 18.55 M 227.68 M
SONY Sony Group Corp ADR 5.5436 154.7 B 0.138 2.55 4.09 M 22.65 M
BX Blackstone Inc 6.0288 151.73 B 0.0358 0.6 2.31 M 13.93 M
T American Telephone and Telegraph Inc. 8.5439 149.95 B 0.0865 1.02 15.83 M 135.24 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 5.6159 144.15 B 0.0927 1.68 636.81 K 3.58 M
CB Chubb Ltd 39.6152 141.5 B 0.4788 1.22 1.39 M 55.24 M
ETN Eaton Corp 27.9135 140.1 B 0.139 0.5 2.44 M 68.15 M
HDB Hdfc Bank Ltd ADR 7.2528 133.85 B 0.0664 0.92 2.91 M 21.09 M
BTI British American Tobacco Industries ADR 15.7405 131.17 B 0.0827 0.53 1.22 M 19.21 M
MDT Medtronic Inc 23.1788 129.97 B 0.484 2.13 6.68 M 154.89 M
NEM Newmont Mining Corp 44.3026 123.11 B 0.4325 0.99 5.38 M 238.14 M
PH Parker-Hannifin Corp 55.7105 122.69 B 1.0693 1.96 1.94 M 108.21 M
SYK Stryker Corp 41.5843 121.36 B 1.2102 3 3.21 M 133.6 M
BMO Bank of Montreal 30.7008 120.84 B 0.2396 0.79 319.7 K 9.82 M
COF Capital One Financial Corp 29.0537 118.57 B 0.2887 1 10.5 M 305.04 M
BP BP Plc ADR 17.8802 116.57 B 0.3749 2.14 10.62 M 189.89 M
BNS Bank of Nova Scotia 25.8257 113.74 B 0.2045 0.8 241.2 K 6.23 M
SO Southern Company 19.4415 109.25 B 0.1383 0.72 3.59 M 69.72 M
CM Canadian Imperial Bank of Commerce 16.2603 105.81 B 0.1768 1.1 380 K 6.18 M
VLO Valero Energy Corp 10.538 101.43 B 0.1999 1.93 6.48 M 68.34 M
ICE Intercontinental Exchange 19.9324 100.92 B 0.3055 1.56 3.26 M 64.89 M
GD General Dynamics Corp 45.0655 99.23 B 0.308 0.69 1.27 M 57.31 M
MMM 3M Company 47.0921 97.6 B 0.2731 0.58 3.22 M 151.62 M
ING ING Groep N.V. ADR 6.1294 95.09 B 0.0602 0.99 2.17 M 13.27 M
USB U.S. Bancorp 14.2187 94.57 B 0.3806 2.75 11.13 M 158.32 M
BN Brookfield Corporation 4.7559 93.89 B 0.0254 0.54 4.58 M 21.8 M
ELV Elevance Health Inc 46.377 92.79 B 0.4845 1.06 2.82 M 130.73 M
KKR KKR & Co. LP 6.4774 92.41 B 0.1385 2.18 290.9 K 1.88 M
PNC PNC Bank 33.6886 92.05 B 1.074 3.29 3.89 M 130.93 M
PWR Quanta Services 19.9666 91.6 B 0.1969 1 877.38 K 17.52 M
RCL Royal Caribbean Cruises Ltd 28.7415 89.65 B 0.1807 0.63 2.23 M 64.11 M
SPG Simon Property Group 46.8939 89.12 B 0.3533 0.76 2.12 M 99.22 M
WMB Williams Companies 8.0329 86.16 B 0.1008 1.27 6.27 M 50.4 M
ITUB Itau Unibanco Banco Holding S.A. ADR 3.7759 83.22 B 0.0434 1.16 20.54 M 77.58 M
TRV The Travelers Companies Inc 38.1188 81.85 B 0.5395 1.44 3.25 M 123.83 M
EOG Eog Resources 36.3028 80.66 B 0.4621 1.29 4.47 M 162.3 M
E Eni S.P.A. ADR 17.8478 79.58 B 0.121 0.68 382.1 K 6.82 M
CL Colgate-Palmolive Company 26.4662 77.9 B 0.2897 1.11 5.69 M 150.63 M
BCS Barclays Plc ADR 10.8633 76.95 B 0.1875 1.76 1.52 M 16.55 M
MFC Manulife Financial Corp 6.4303 73.48 B 0.1233 1.95 2.76 M 17.73 M
AJG Arthur J. Gallagher & Company 18.8081 72.31 B 0.3956 2.15 362.9 K 6.83 M
AON AON Plc 34.1512 71.4 B 0.4947 1.47 2.16 M 73.7 M
URI United Rentals 16.1352 71.25 B 0.368 2.33 1.51 M 24.32 M
APD Air Products and Chemicals 60.4422 70.19 B 0.9399 1.58 960.79 K 58.07 M
DLR Digital Realty Trust 31.8665 69.73 B 0.1603 0.51 905.9 K 28.87 M
GWW W.W. Grainger 95.2869 69.59 B 0.6707 0.71 718.1 K 68.43 M
DB Deutsche Bank Ag 38.1741 69.2 B 1.1308 3.05 1.37 M 52.46 M
TRP Tc Energy Corp 17.2723 66.99 B 0.1939 1.14 304.4 K 5.26 M
ET Energy Transfer LP 3.2246 66.97 B 0.0214 0.67 751.89 K 2.42 M
BSX Boston Scientific Corp 6.20 65.41 B 0.05 0.81 23.84 M 147.78 M
MET Metlife Inc 27.0056 64.97 B 0.8406 3.21 18.54 M 500.56 M
AFL Aflac Inc 19.1132 63 B 0.3847 2.05 5.15 M 98.37 M
PSA Public Storage 57.3719 62.73 B 0.5404 0.95 819.66 K 47.03 M
WPM Wheaton Precious Metals 23.0308 61.58 B 0.1651 0.72 6.52 M 150.19 M
TFC Truist Financial Corp 13.2258 60.24 B 0.2802 2.16 6.4 M 84.6 M
DAL Delta Air Lines Inc 9.9191 60.08 B 0.112 1.14 7.04 M 69.86 M
D Dominion Resources 23.5804 59.86 B 0.1995 0.85 3.12 M 73.58 M
CTA-PB E. I. du Pont de Nemours and Company 43.6697 59.55 B 0.6333 1.47 1.42 K 62.01 K
NUE Nucor Corp 26.2946 59.3 B 0.173 0.66 2.32 M 60.98 M
BDX Becton Dickinson and Company 45.2577 58.43 B 0.4065 0.91 1.02 M 46.12 M
OXY Occidental Petroleum Corp 52.6383 57.22 B 0.3142 0.6 3.6 M 189.62 M
O Realty Income Corp 16.1846 56.81 B 0.2168 1.36 703.82 K 11.39 M
AME Amtek Inc 19.9365 54.97 B 0.2611 1.33 898.2 K 17.91 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 393.8163 7.84 M 8.0481 2.09 347 136.65 K
ELEF Silver Elephant Mining Corp 26.4597 4.6304 21.21 28.21 K 746.51 K
LGO Largo Resources Ltd 35.00 4.00 12.9 34.19 K 1.2 M
NPK Verde Agritech Plc 3.77 0.38 11.21 271 K 1.02 M
AVL Avalon Advanced Materials Inc 4.07 0.36 9.7 1.02 M 4.16 M
AUMN Golden Minerals Company 23.30 1.82 8.47 62.5 K 1.46 M
PGIC Premium Global Income Split Corp 32.0112 2.4312 8.22 496 15.88 K
VLE Valeura Energy Inc 4.60 0.30 6.98 88.63 K 407.7 K
WFC Wall Financial 4.5339 0.2791 6.56 3.8 K 17.23 K
TLO Talon Metals Corp 6.553 0.364 5.88 19.6 K 128.44 K
FLNT Flint Corp 7.60 0.40 5.56 815 6.19 K
DXT Dexterra Group Inc 4.9959 0.2568 5.42 20.48 K 102.32 K
BOS Airboss America J 3.7577 0.1927 5.41 19.7 K 74.03 K
HMMC Hemlo Mining Corp. 279.00 13.50 5.08 521 145.36 K
PD Precision Drilling Corp 151.40 7.20 4.99 425.48 K 64.42 M
CCL-B CCL Industries Inc 5.0058 0.2338 4.9 221.12 K 1.11 M
OGD Orbit Garant Drilling Inc 5.02 0.22 4.58 232.8 K 1.17 M
MRD Melcor Dev 7.2941 0.319 4.57 24.45 K 178.31 K
GFP Greenfirst Forest Products Inc 9.4542 0.3899 4.3 1.57 K 14.84 K
TXR Torex Resources Inc. 14.465 0.5945 4.29 79.82 K 1.15 M
TXG Torex Gold Resources Inc 14.5374 0.5974 4.29 798.22 K 11.6 M
TCL-B Transcontinental Inc 6.3396 0.2574 4.23 455 2.88 K
QTRH Quarterhill Inc 3.1539 0.1153 3.79 762.69 K 2.41 M
CGG China Gold Int Resources Corp 4.319 0.147 3.52 390.43 K 1.69 M
PXT Parex Resources Inc 4.2827 0.1439 3.48 47.45 K 203.21 K
NWC The North West Company Inc 10.5469 0.3543 3.48 105.78 K 1.12 M
SSRM Ssr Mining Inc 24.3068 0.795 3.38 263.7 K 6.41 M
WJX Wajax Corp 12.1386 0.3945 3.36 58.87 K 714.55 K
VNP 5N Plus Inc 6.80 0.22 3.34 513.9 K 3.49 M
BDGI Badger Infrastructure Solutions Ltd 3.9191 0.1241 3.27 61.2 K 239.85 K
ONEX Onex Corp 28.4676 0.8743 3.17 171.84 K 4.89 M
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 9.298 0.2733 3.03 300.5 K 2.79 M
CFP Canfor Corp 8.65 0.25 2.98 225.8 K 1.95 M
EDV Endeavour Mining Corp 22.8934 0.6564 2.95 65.52 K 1.5 M
RCI-B Rogers Communications Inc 22.8918 0.5439 2.43 823.98 K 18.86 M
DOL Dollarama Inc 4.2354 0.0998 2.41 1.02 M 4.3 M
ENGH Enghouse Systems Ltd 3.0757 0.0724 2.41 433 K 1.33 M
AC Air Canada 3.42 0.08 2.4 850.26 K 2.91 M
MFC Manulife Fin 6.5943 0.1505 2.34 4.7 M 30.97 M
CEF-U Sprott Physical Gold and Silver Trust 17.7783 0.3986 2.29 200 3.56 K
SVM Silvercorp Metals Inc 8.206 0.1799 2.24 377.9 K 3.1 M
TVA-B TVA Group Inc 12.838 0.2769 2.2 1.85 K 23.75 K
LUN Lundin Mining Corp 4.5233 0.0942 2.13 2.57 M 11.62 M
GWO Great-West Lifeco Inc 12.1801 0.2455 2.06 301.69 K 3.67 M
ACD Accord Financial 4.5645 0.0919 2.05 600 2.74 K
TCL-A Transcontinental Inc 6.211 0.1183 1.94 71.02 K 441.11 K
CHE-UN Chemtrade Logistics Income Fund 3.9302 0.0722 1.87 129.22 K 507.88 K
ESM Euro Sun Mining Inc 9.9902 0.1816 1.85 37.81 K 377.78 K
NDM Northern Dynasty Minerals Ltd 9.21 0.16 1.77 101.2 K 932.05 K
MARI Marimaca Copper Corp 15.00 0.25 1.69 3.87 K 58.02 K
SLF Sun Life Financial Inc 14.1151 0.2336 1.68 738 K 10.42 M
BEI-UN Boardwalk Real Estate Investment Trust 26.3133 0.4328 1.67 21.39 K 562.79 K
STN Stantec Inc 11.8129 0.1906 1.64 122.77 K 1.45 M
NPI Northland Power Inc 5.8913 0.095 1.64 81.71 K 481.37 K
TRP TC Energy Corp 16.6631 0.266 1.62 1.08 M 18 M
ACQ Autocanada Inc 3.6914 0.0579 1.59 39 K 143.96 K
ET Evertz Technologies Ltd 3.5678 0.0549 1.56 7 K 24.97 K
CHR Chorus Aviation Inc 31.0007 0.4525 1.48 991.01 K 30.72 M
WTE Westshore Terminals Investment Corp 9.9646 0.145 1.48 156.07 K 1.56 M
CGY Calian Group Ltd 10.4222 0.1504 1.46 690 7.19 K
CGI CDN General Inv 9.7693 0.1408 1.46 9.23 K 90.14 K
LB Laurentian Bank 20.5915 0.2944 1.45 29.57 K 608.83 K
BCE BCE Inc 14.2781 0.1987 1.41 1.2 M 17.08 M
CM Canadian Imperial Bank of Commerce 18.3678 0.2555 1.41 2.26 M 41.56 M
CIGI Colliers International Group Inc 14.8196 0.1998 1.37 21.52 K 318.93 K
CCO Cameco Corp 25.9013 0.3471 1.36 756.19 K 19.59 M
MRE Martinrea International Inc 6.9421 0.0899 1.31 457.56 K 3.18 M
LAS-A Lassonde Industries Inc 42.8706 0.5436 1.28 1.1 K 47.16 K
BU Burcon Nutrascience Corp 184.45 2.316 1.27 1.18 K 217.47 K
NA National Bank of Canada 17.8949 0.2223 1.26 1.2 M 21.43 M
FCR-UN First Capital Real Estate Investment Trust 7.6747 0.0943 1.24 59.57 K 457.19 K
CEF Sprott Physical Gold Silver Trust 18.0336 0.2188 1.23 86.78 K 1.56 M
BN-PC Brookfield Corporation 7.6673 0.0916 1.21 1.61 K 12.38 K
IFP Interfor Corp 3.991 0.0469 1.19 98.1 K 391.52 K
D-UN Dream Office Real Estate Investment Trust 28.4457 0.3335 1.19 76.11 K 2.16 M
RY Royal Bank of Canada 30.5999 0.354 1.17 2.27 M 69.37 M
LIF Labrador Iron Ore Royalty Corp 7.2264 0.0831 1.16 32.59 K 235.48 K
BPF-UN Boston Pizza Royalties Income Fund 4.2739 0.0482 1.14 29.88 K 127.68 K
BCE-PB BCE Inc Pref AB 9.937 0.1117 1.14 500 4.97 K
BCE-PC BCE Inc Pref AC 9.4126 0.1043 1.12 1.57 K 14.74 K
PPL Pembina Pipeline Corp 8.1106 0.0884 1.1 316.93 K 2.57 M
CSH-UN Chartwell Retirement Residences 4.1732 0.0453 1.1 372.4 K 1.55 M
NOA North American Construction Group Ltd 7.5777 0.0819 1.09 1.7 K 12.88 K
CTC-A Canadian Tire Corporation Limited 37.6187 0.4039 1.09 70.6 K 2.66 M
T Telus Corp 5.5117 0.0589 1.08 1.95 M 10.74 M
PNP Pinetree Capital Ltd 378.00 4.00 1.07 1.76 K 667.17 K
FRU Freehold Royalties Ltd 6.4927 0.0682 1.06 78.52 K 509.82 K
IGM Igm Financial Inc 17.9767 0.1821 1.02 65.45 K 1.18 M
LCS-PA Brompton Lifeco Split Corp Pref A 3.9542 0.0396 1.01 3.65 K 14.43 K
OBE Obsidian Energy Ltd 161.21 1.61 1.01 1.22 M 196.78 M
POW Power Corp of Canada Sv 12.4763 0.1234 1 308.6 K 3.85 M
BNS Bank of Nova Scotia 26.2161 0.2522 0.97 1.13 M 29.75 M
CSW-B Corby Spirit and Wine Limited 5.4786 0.0517 0.95 4.77 K 26.13 K
RBA Rb Global Inc 15.2421 0.143 0.95 24.79 K 377.84 K
CAS Cascades Inc 4.0792 0.0375 0.93 349.01 K 1.42 M
BMO Bank of Montreal 30.0412 0.2709 0.91 1.5 M 45.2 M
TGO Terago Inc 5.60 0.05 0.9 1.8 K 10.08 K
CG Centerra Gold Inc 7.5394 0.0659 0.88 224.1 K 1.69 M
X TMX Group Ltd 4.1116 0.0351 0.86 328.45 K 1.35 M
WPM Wheaton Precious Metals Corp 23.1456 0.1961 0.85 1.01 M 23.35 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRDCY Bridgestone Corporation 5.3985 31.99 B 0.0564 1.06 7.63 K 41.19 K
LNWO Light & Wonder, Inc. 9.49 6.21 B 0.06 0.64 417.1 K 3.96 M
HOS Hornbeck Offshore Services, Inc 12.33 1.71 B 0.20 1.65 1.19 M 14.63 M
GAMI GAMCO Investors Inc 18.2558 536.94 M 0.7051 4.02 24.33 K 444.11 K
NTPIF Nam Tai Property Inc. 4.79 262.33 M 0.07 1.48 52.04 K 249.27 K
IMTCF IMTCF 16.20 61.72 M 2.16 15.38 5 81
VNPKF Verde Agritech Ltd. 3.6545 24.27 M 0.2095 6.08 31.1 K 113.65 K
MTTCF MeaTech 3D Ltd 55.00 22.72 M 3.10 5.97 710 39.05 K
ORBT Orbit International Corporation 3.3396 8.53 M 0.0386 1.17 11.37 K 37.97 K
MRNJ Metatron Inc 3119.8813 1.52 M 77.9968 2.56 2 6.24 K
MSBN China Electronics Holdings Inc 4.25 310.06 K 0.35 8.97 3 K 12.75 K
ZVOI Zovio Inc 14.14 137.92 K 0.12 0.86 459.44 K 6.5 M
RGGI Resgreen Group International Inc 33.00 48.75 K 13.00 65 22 726
VALV Shengkai Innovations Inc 12.30 42.98 K 0.26 2.16 604 7.43 K
CBRI CMTSU Liquidation Inc 3.54 8.16 K 0.17 5.04 255.58 K 904.76 K
CGLO Hash Labs Inc 17.20 7.64 K 0.80 4.88 5.05 M 86.92 M
STTO SITO Mobile Ltd. 7.80 5.13 K 0.30 4 4.32 K 33.71 K
CBKCQ Christopher & Banks Corporation 6.5337 3.86 K 0.0667 1.03 139.46 K 911.2 K
DOMR Dominion Resources Black Warrior Trust 9.3313 785 0.1667 1.82 43.53 K 406.19 K
PRXIQ Premier Exhibitions Inc 19.30 491 0.30 1.58 6.21 K 119.8 K
SYNE Synthesis Energy Systems Inc 60.80 157 1.92 3.26 1.37 K 83.48 K
ESNC EnSync Inc 3.025 1 0.175 6.14 31.36 K 94.85 K
URBF Urban Barns Foods Inc 360.00 80.00 28.57 12.54 K 4.51 M
FONU FonU2 Inc 96.00 16.00 20 13 1.25 K
AFPW AlumiFuel Power Corporation 800.00 100.00 14.29 8 6.4 K
ONCI On4 Communications Inc 9112.50 607.50 7.14 452 4.12 M
PMMEF Premium Exploration Inc 4.763 0.207 4.54 87 K 414.38 K
ESINQ ITT Educational Services Inc 58.26 1.81 3.21 987.59 K 57.54 M
HDYNQ Hyperdynamics Corporation 27.68 0.24 0.87 107.98 K 2.99 M
SGRCF San Gold Corporation 3.3217 0.0217 0.66 55.47 K 184.25 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 200.00 6.48 M 20.00 11.11 282 56.4 K
AZR Azarga Metals Corp 130.00 367.62 K 20.00 18.18 1.26 M 163.68 M
TNO-H Terreno Resources Corp 3.90 1.40 56 660 2.57 K
RAGE Renegade Gold Inc. 90.00 24.00 36.36 50 4.5 K
CMIL Capella Minerals Limited 21.00 4.20 25 8.83 K 185.41 K
CNS Contagious Gaming Inc 18.00 3.60 25 1 K 18 K
TIP-H Tyner Resources Ltd 7.50 1.50 25 1.65 K 12.38 K
MANU Manhattan Uranium Discovery Corp. 75.00 15.00 25 50 3.75 K
MBO Mobio Technologies Inc 4.00 0.80 25 50 200
OGW Ongwe Minerals Inc. 28.80 4.96 20.81 28.47 K 819.91 K
SR Strategic Resources Inc 27.00 4.50 20 261 7.05 K
NOBL Noble Plains Uranium Corp. 3.36 0.48 16.67 5.83 K 19.6 K
SNV Sonoro Energy Ltd 148.00 20.00 15.63 5.29 K 783.66 K
IMR iMetal Resources Inc 200.00 25.00 14.29 36 7.2 K
AXL Arrow Exploration Corp 82.0513 10.2564 14.29 401 K 32.9 M
CTA Centaurus Energy Inc 340.00 40.00 13.33 10.78 K 3.67 M
STMP Stamper Oil & Gas Corp 392.6593 43.6288 12.5 53 20.81 K
INTR Intrepid Metals Corp. 144.00 16.00 12.5 144 20.74 K
BAV-H Bravern Ventures Ltd 16.7997 1.80 12 11.4 K 191.48 K
JJ Jackpot Digital Inc 80.00 8.00 11.11 300 24 K
HAWK Hawkeye Gold & Diamond Inc 12.60 1.20 10.53 5 K 63 K
TRAN Clean Energy Transition Inc. 27.50 2.50 10 218 6 K
QGR Q-Gold Resources Ltd 28.16 2.56 10 1.41 K 39.68 K
UCU Ucore Rare Metals Inc 6.20 0.50 8.77 1.25 M 7.75 M
EMR Emgold Mining Corporation 25.00 2.00 8.7 19.8 K 495 K
BSK Blue Sky Uranium Corp 25.00 2.00 8.7 4.04 K 100.9 K
WPG West Point Gold Corp. 12.50 1.00 8.7 6.78 K 84.7 K
KTN Kootenay Silver Inc 6.50 0.50 8.33 16.65 K 108.22 K
GCOM Green Shift Commodities Ltd. 8.40 0.60 7.69 36.62 K 307.57 K
PUMA Puma Exploration Inc 15.00 1.00 7.14 77 K 1.16 M
HAY Hayasa Metals Inc. 27.00 1.80 7.14 1.38 K 37.21 K
CDA Canuc Resources Corporation 16.00 1.00 6.67 760 12.16 K
OYL CGX Energy Inc 11.10 0.60 5.71 611.33 K 6.79 M
MRZL Mont Royal Resources Limited. 13.2867 0.6993 5.56 48.63 K 646.09 K
ABM Athabasca Minerals Inc 66.00 3.00 4.76 77.37 K 5.11 M
CPS Canadian Premium Sand Inc 3.30 0.15 4.76 6 K 19.8 K
MKO Mako Mining Corp 4.60 0.20 4.55 18.86 K 86.76 K
MAX Max Resource Corp 30.00 1.20 4.17 42 1.26 K
DCOP District Copper Corp 5.00 0.20 4.17 2.18 K 10.9 K
SA-H Southern Arc Minerals Inc 11.20 0.40 3.7 30.19 K 338.13 K
PPP Prospector Metals Corp 7.65 0.27 3.66 111.48 K 852.81 K
SGQ SouthGobi Resources Ltd 10.16 0.35 3.57 95.6 K 971.3 K
LMS Less Mess Storage Inc. 6.20 0.20 3.33 2.87 K 17.79 K
MET Metalore Resources Limited 5.8264 0.163 2.88 2.2 K 12.82 K
BRON Bronco Resources Corp. 15.60 0.40 2.63 1.66 K 25.85 K
EPO-H Encanto Potash Corp 11.00 0.25 2.33 5.18 K 56.95 K
JSPX JasperX Technologies Inc. 49.00 1.00 2.08 296 14.5 K
GAMA Gamma Resources Ltd. 16.52 0.28 1.72 71.41 K 1.18 M
DAU Desert Gold Ventures Inc 13.70 0.20 1.48 850 11.64 K
TIE Coloured Ties Capital Inc. 6.4706 0.0647 1.01 12.8 K 82.82 K
ZC Zimtu Capital Corp 7.25 0.05 0.69 7.82 K 56.7 K
CKG Chesapeake Gold Corp 9.85 0.05 0.51 7.44 K 73.31 K
© 2026 - CastFwd Corp.