Gainer Valuations for 15 November 2010 from 00:00:00 until 23:59:59

Gainer Valuations for 15 November 2010 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LNG Cheniere Energy 4.635 62.18 B 0.4587 10.98 3.27 M 15.14 M
CBOE CBOE Global Markets Inc 18.8498 38.52 B 0.1471 0.79 136.7 K 2.58 M
SEB Seaboard Corporation 1875.7645 3.59 B 56.0553 3.08 700 1.31 M
UEC Uranium Energy 5.20 3.58 B 0.05 0.97 594.1 K 3.09 M
NHC National Healthcare Corp 26.0345 3.3 B 0.268 1.04 12.9 K 335.85 K
PRK Park National Corp 35.7457 3.23 B 0.3462 0.98 10.9 K 389.63 K
TMP Tompkinstrustco 24.2842 1.44 B 0.3059 1.28 7 K 169.99 K
GAU Galiano Gold Inc 8.66 627.82 M 0.05 0.58 84.4 K 730.9 K
CIX Compx International Inc 6.1553 535.93 M 0.1111 1.84 106 652.46
GTE Gran Tierra Energy Inc 78.50 346.37 M 2.00 2.61 331.02 K 25.98 M
IDR Idaho Strategic Resources 3.78 319.85 M 0.098 2.66 809 3.06 K
LCTX Lineage Cell Therapeutics Inc 5.9297 280.73 M 0.0773 1.32 141 K 836.12 K
FRD Friedman Industries Inc 4.8837 276.32 M 0.1727 3.67 64.9 K 316.95 K
GENC Gencor Industries IN 4.7867 254.9 M 0.10 2.13 14.06 K 67.29 K
ELLO Ellomay Capital Ltd 5.4494 252.16 M 0.0973 1.82 33.09 K 180.33 K
ARMP Armata Pharmaceuticals Inc 3080.00 144.64 M 280.00 10 30 92.4 K
ESP Espey Mfg. & Electronics 12.0464 144.45 M 0.2338 1.98 2.7 K 32.53 K
BDL Flanigan's Enterprises 6.1249 121.75 M 0.1531 2.56 900 5.51 K
IOR Income Opportunity Realty Trust 4.10 74.21 M 0.0599 1.48 100 410
CVU CPI Aerostructures 12.42 61.35 M 0.08 0.65 55.16 K 685.1 K
IBIO Ibio Inc 14500.00 52.9 M 750.00 5.45 24 348 K
XTNT Xtant Medical Holdings Inc 809.9996 38.91 M 106.80 15.19 84 68.04 K
COHN Cohen & CO Inc 15.7291 35.52 M 0.2206 1.42 1.5 K 23.53 K
AGIG AGIG 1888.3794 35.41 M 35.8162 1.93 1.12 K 2.12 M
NNVC Nanoviricides Inc 107.10 35.24 M 4.20 4.08 8.77 K 938.84 K
UUU Universal Security Instruments 5.6079 16.02 M 0.0506 0.91 300 1.68 K
CVR Chicago Rivet & Machine Company 11.5886 9.24 M 0.592 5.38 700 8.11 K
AMS American Shared Hospital Services 3.05 7.85 M 0.05 1.67 10.41 K 31.77 K
TOVX Theriva Biologics Inc 7087.50 7.38 M 87.50 1.25 11 77.96 K
INUV Inuvo Inc 34.00 6.51 M 1.00 3.03 942 32.03 K
MPU Mega Matrix Corp 3.0468 4.31 M 0.1168 3.99 171.5 K 522.53 K
GBR New Concept Energy Inc 3.76 4.21 M 0.1101 3.02 323 1.21 K
AUMN Golden Minerals Company 627.50 3.73 M 10.00 1.62 6.97 K 4.38 M
AMBO Ambow Education Holding Ltd ADR 3867.00 3.72 M 27.00 0.7 35 135.34 K
IPB Merrill Lynch & Company 10.1642 0.0777 0.77 300 3.05 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
FTEL First Tellurium Corp. 8.00 824.27 K 0.50 6.67 19.31 K 154.45 K
LINE Linear Minerals Corp. 203.775 12.35 6.45 181 36.88 K
DWTZ Data Watts Partners Inc. 174.72 8.96 5.41 33 5.77 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
KC Coffee 204.45 4.00 2 14.4 K 2.94 M
ZL Soybean Oil 53.13 0.60 1.14 13.99 K 743.13 K
CC Cocoa 2761.00 26.00 0.95 4.71 K 13 M
HG Copper 3.9235 0.0285 0.73 254 996.57

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GILD Gilead Sciences Inc 13.1257 210.52 B 0.069 0.53 14.75 M 193.66 M
VZ Verizon Communications Inc 14.8719 193.14 B 0.0953 0.64 14.23 M 211.62 M
IBKR Interactive Brokers 4.691 140.55 B 0.0847 1.84 1.27 M 5.97 M
VRTX Vertex Pharmaceutic 34.56 138.69 B 0.79 2.34 2.1 M 72.61 M
SBUX Starbucks Corporation 12.3106 125.29 B 0.2379 1.97 18.98 M 233.6 M
CSX CSX Corp 5.2311 96.14 B 0.046 0.89 40.48 M 211.73 M
FTNT Fortinet Inc 3.10 94.12 B 0.068 2.24 4.33 M 13.42 M
CTAS Cintas Corp 5.7317 90.24 B 0.0748 1.32 3.2 M 18.34 M
CMCSA Comcast Corporation 6.7979 88.85 B 0.0527 0.78 35.46 M 241.06 M
MDLZ Mondelez Intl Inc 21.4596 84.43 B 0.1185 0.56 8 M 171.71 M
MELI MercadoLibre Inc 57.9969 76.65 B 1.4753 2.61 1.2 M 69.7 M
MPWR Monolithic Power Sys 13.8416 72.11 B 0.1624 1.19 542.7 K 7.51 M
NXPI Nxp Semiconductors 11.4752 67.93 B 0.1415 1.25 51.8 K 594.42 K
FAST Fastenal Company 4.4415 63.66 B 0.0261 0.59 5.91 M 26.24 M
IDXX Idexx Laboratories 31.80 55.35 B 0.25 0.79 309.98 K 9.86 M
KDP Keurig Dr Pepper Inc 3.9567 52.06 B 0.0421 1.08 2.75 M 10.88 M
MSTR Strategy 8.953 51.79 B 0.105 1.19 778.19 K 6.97 M
CCEP Coca-Cola Europacific Partners Plc 10.6445 51.73 B 0.0636 0.6 2.09 M 22.29 M
FITB Fifth Third Bancorp 8.0342 49.16 B 0.0926 1.17 8.36 M 67.15 M
ROP Roper Industries 65.2946 47.31 B 0.5028 0.78 321.59 K 21 M
TRI Thomson Reuters Corporation Common Shares 23.7765 47.17 B 0.2712 1.15 792.4 K 18.84 M
COHR Coherent Inc 18.8264 46.19 B 0.2684 1.45 304.8 K 5.74 M
TER Teradyne Inc 10.8389 41.49 B 0.184 1.73 6.6 M 71.52 M
PAYX Paychex Inc 17.0364 41.07 B 0.1642 0.97 3.03 M 51.64 M
BIIB Biogen Inc 65.46 37.46 B 0.96 1.49 2.65 M 173.66 M
ACGL Arch Capital Grp Ltd 9.5417 35.54 B 0.0803 0.85 2.29 M 21.83 M
ERIC Ericsson ADR 6.1234 34.45 B 0.0539 0.89 7.04 M 43.08 M
FISV Fiserv Inc 13.2815 34 B 0.0814 0.62 2.86 M 37.96 M
NTRS Northern Trust Corp 34.5054 32.37 B 0.4708 1.38 1.31 M 45.12 M
ILMN Illumina Inc 56.1089 32.2 B 1.1284 2.05 1.35 M 75.74 M
HBAN Huntington Bcshs 3.4593 32 B 0.0233 0.68 8.82 M 30.5 M
WTW Weight Watchers International, Inc 65.7705 30.82 B 0.5142 0.79 198.3 K 13.04 M
FLEX Flextronics Intl Ltd 4.9971 29.17 B 0.0873 1.78 5.81 M 29.01 M
CINF Cincinnati Financial 18.3696 29.13 B 0.2495 1.38 1.44 M 26.48 M
FCNCA First Citizens Bancs 173.6868 25.73 B 2.701 1.58 4.5 K 781.59 K
AXON Axon Enterprise Inc 4.06 25.69 B 0.14 3.57 293.1 K 1.19 M
UTHR United Therapeutic 60.23 25.37 B 0.52 0.87 628.28 K 37.84 M
EXPD Expeditors Intl 42.2155 25.12 B 0.3523 0.84 1.46 M 61.71 M
PFG Principal Financial Group Inc 16.6583 24.36 B 0.1283 0.78 1.66 M 27.68 M
TROW T Rowe Price Group 34.1437 23.61 B 0.2524 0.74 1.5 M 51.3 M
ENTG Entegris Inc 6.099 23.56 B 0.2681 4.6 2.46 M 15.01 M
EVRG Evergy Inc 13.925 20.37 B 0.2595 1.9 1.77 M 24.61 M
FSLR First Solar Inc 139.66 19.14 B 1.27 0.92 991.43 K 138.46 M
LNT Alliant Energy Corp 10.9838 19.09 B 0.1105 1.02 1.19 M 13.12 M
NDSN Nordson Corp 33.1487 18.34 B 0.2206 0.67 337.8 K 11.2 M
TSEM Tower Semiconductor 22.50 18.03 B 0.90 4.17 58.87 K 1.32 M
NBIX Neurocrine Bioscienc 7.20 17.65 B 0.09 1.27 1.53 M 11.02 M
EXEL Exelixis Inc 4.52 17.25 B 0.26 6.1 1.05 M 4.77 M
LAMR Lamar Advertis A 19.2223 16.51 B 0.6937 3.74 651.2 K 12.52 M
JAZZ Jazz Pharma Plc 15.15 15.93 B 0.10 0.66 695.6 K 10.54 M
HTHT Huazhu Group Ltd ADR 4.9103 15.72 B 0.2246 4.79 645.66 K 3.17 M
LECO Lincoln Elec Hld 23.5116 15.6 B 0.1991 0.85 192 K 4.51 M
PNFP Pinnacle Finl Ptnrs 9.9189 15.39 B 0.0962 0.98 138.73 K 1.38 M
MKSI Mks Instruments Inc 17.2018 15.28 B 0.3525 2.09 206.6 K 3.55 M
MANH Manhattan Assoc 7.6875 15.03 B 0.0675 0.89 318.28 K 2.45 M
ERIE Erie Indemnity Company 40.0094 14.23 B 0.4848 1.23 31 K 1.24 M
COKE Coca Cola Bot Cons 5.0145 14.1 B 0.1401 2.87 220.95 K 1.11 M
TRMB Trimble Navigation 18.19 12.95 B 0.14 0.78 719.41 K 13.09 M
JKHY Jack Henry & Assoc 22.8866 12.33 B 0.2379 1.05 552.1 K 12.64 M
COO Cooper Companies 12.3871 11.97 B 0.0671 0.54 1.5 M 18.55 M
FDS FactSet Research Systems Inc 74.0852 11.81 B 0.4632 0.63 119.73 K 8.87 M
HALO Halozyme Therapeutic 7.37 11.54 B 0.19 2.65 284.9 K 2.1 M
BMRN Biomarin Pharmaceuticals 25.55 11.3 B 0.46 1.83 754.24 K 19.27 M
RGEN Repligen Cp 3.98 11.03 B 0.14 3.65 45.55 K 181.27 K
UHAL A M E R C O 8.2457 10.99 B 0.0613 0.75 836 K 6.89 M
ENSG The Ensign Group IN 5.1133 10.86 B 0.1008 2.01 465.18 K 2.38 M
NVMI Nova Ltd 7.03 10.83 B 0.11 1.59 268.75 K 1.89 M
AGNC Agnc Investment Corp 3.68 10.8 B 0.0461 1.27 1.58 M 5.82 M
WTFC Wintrust Financial Corp 25.4671 10.46 B 0.1992 0.79 167.1 K 4.26 M
VSAT Viasat Inc 40.96 10.35 B 0.24 0.59 141.97 K 5.82 M
UMBF Ump Financial Corp 29.3455 10.23 B 0.2293 0.79 59 K 1.73 M
LFUS Littelfuse Inc 37.7012 10.1 B 0.2299 0.61 48.75 K 1.84 M
BPOP Popular Inc 21.5787 10.06 B 0.2998 1.41 916.99 K 19.79 M
MDGL Madrigal Pharmaceuticals Inc 131.60 10.06 B 1.40 1.08 9.88 K 1.3 M
HSIC Henry Schein Inc 22.561 9.77 B 0.1803 0.81 738.37 K 16.66 M
ZION Zions Bancorp 15.9647 9.71 B 0.2065 1.31 2.52 M 40.22 M
ONB Old National Bncp 6.1682 9.55 B 0.037 0.6 300 K 1.85 M
AEIS Advanced Energy 11.6481 9.38 B 0.1275 1.11 567.2 K 6.61 M
AAL American Airlines Group 10.0968 9.34 B 0.0755 0.75 3.62 M 36.52 M
STRL Sterling Constructio 13.80 9.27 B 0.48 3.6 137.54 K 1.9 M
MORN Morningstar Inc 43.7886 9.23 B 0.257 0.59 48.1 K 2.11 M
SAIA Saia Inc 9.5467 9.06 B 0.0667 0.7 38.77 K 370.12 K
WYNN Wynn Resorts Ltd 71.5256 8.79 B 0.4737 0.67 2.05 M 146.81 M
COLB Columbia Banking Sys 8.6722 8.69 B 0.1309 1.53 124.6 K 1.08 M
BOKF Bok Financial Corp 32.8729 7.94 B 0.4738 1.46 114.75 K 3.77 M
CBSH Commerce Bancshares 17.3488 7.94 B 0.105 0.61 488.67 K 8.48 M
IDCC Interdigital Inc 25.5347 7.74 B 0.3165 1.26 803.71 K 20.52 M
AMRX Amneal Pharmaceuticals Inc 18.97 7.56 B 0.67 3.66 611.79 K 11.61 M
IESC Ies Holdings 3.61 7.52 B 0.09 2.56 8.11 K 29.26 K
CROX Crocs Inc 15.73 7.32 B 0.08 0.51 1.51 M 23.81 M
ORKA Oruka Therapeutics Inc 18687.0469 7.1 B 195.166 1.06 1 18.69 K
RUSHB Rush Entpr Cl B 6.3609 7.04 B 0.0397 0.63 2.58 K 16.42 K
CHDN Churchill Downs IN 5.6649 6.9 B 0.0583 1.04 45.34 K 256.82 K
RIOT Riot Blockchain Inc 149.1761 6.86 B 13.0128 9.56 422 62.95 K
CVLT Commvault Systems 29.87 6.82 B 0.75 2.58 447.26 K 13.36 M
PPC Pilgrim's Pride 4.1878 6.72 B 0.0705 1.71 403.99 K 1.69 M
LGND Ligand Pharm 5.9888 6.34 B 0.0375 0.63 81.86 K 490.24 K
GBCI Glacier Bancorp Inc 8.1811 6.31 B 0.1327 1.65 340.6 K 2.79 M
CWST Casella Waste Sys 4.77 6.27 B 0.11 2.36 26.26 K 125.24 K
MIDD Middleby Corp 25.9466 6.15 B 0.2233 0.87 646.4 K 16.77 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
JPM JP Morgan Chase & Company 26.6869 911.91 B 0.3129 1.19 28.77 M 767.85 M
JNJ Johnson & Johnson 40.9241 675.03 B 0.2999 0.74 12.73 M 520.94 M
NVS Novartis Ag ADR 28.0462 302.78 B 0.3534 1.28 6 M 168.41 M
MS Morgan Stanley 18.3271 298.3 B 0.3031 1.68 15.28 M 279.96 M
CAT Caterpillar Inc 56.0562 275.29 B 0.5344 0.96 15.81 M 886.48 M
RTX Raytheon Technologies 33.2325 271.63 B 0.1897 0.57 7.5 M 249.15 M
GS Goldman Sachs Group 126.4686 267.32 B 1.0513 0.84 5.2 M 657.51 M
BHP BHP Billiton Ltd ADR 32.9908 208.55 B 0.2709 0.83 4.92 M 162.22 M
C Citigroup Inc 31.7382 205.59 B 0.2204 0.7 35.37 M 1.12 B
TD Toronto Dominion Bank 19.354 202.95 B 0.1627 0.85 1.44 M 27.81 M
SAN Banco Santander ADR 4.6615 179.94 B 0.0239 0.52 5.67 M 26.44 M
UNP Union Pacific Corp 32.6242 179.48 B 0.3573 1.11 5.29 M 172.71 M
DHR Danaher Corp 17.5659 165.42 B 0.0923 0.53 3.63 M 63.81 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 3.1262 155.24 B 0.0414 1.34 200.2 K 625.87 K
SONY Sony Group Corp ADR 5.6596 154.7 B 0.116 2.09 4.81 M 27.2 M
T American Telephone and Telegraph Inc. 8.5469 149.95 B 0.0507 0.6 23.17 M 197.99 M
ACN Accenture Plc 33.0463 149.85 B 0.6573 2.03 3.79 M 125.17 M
BA Boeing Company 50.8061 138.31 B 0.4153 0.82 10.96 M 557.06 M
HDB Hdfc Bank Ltd ADR 7.1526 133.85 B 0.1395 1.99 2.71 M 19.41 M
BMY Bristol-Myers Squibb Company 15.4863 128.59 B 0.1765 1.15 14.21 M 220.01 M
IBN Icici Bank Ltd ADR 8.3189 124.73 B 0.0855 1.04 10.14 M 84.37 M
PH Parker-Hannifin Corp 62.0696 122.69 B 0.7797 1.27 1.43 M 88.67 M
BMO Bank of Montreal 29.9805 120.84 B 0.2063 0.69 411.2 K 12.33 M
COF Capital One Financial Corp 31.0121 118.57 B 0.3281 1.07 4.85 M 150.49 M
SO Southern Company 19.8722 109.25 B 0.1244 0.63 2.81 M 55.75 M
ENB Enbridge Inc 12.6881 106.78 B 0.2259 1.81 395.8 K 5.02 M
CM Canadian Imperial Bank of Commerce 15.8056 105.81 B 0.1473 0.94 438.8 K 6.94 M
ICE Intercontinental Exchange 19.3453 100.92 B 0.186 0.97 2.24 M 43.34 M
USB U.S. Bancorp 15.3115 94.57 B 0.1964 1.3 12.08 M 185.03 M
BN Brookfield Corporation 4.7832 93.89 B 0.0286 0.6 2.72 M 13.02 M
PNC PNC Bank 36.1989 92.05 B 0.2034 0.57 3.21 M 116.12 M
MCO Moody's Corp 23.3662 88.79 B 0.1507 0.65 1.55 M 36.19 M
SHW Sherwin-Williams Company 20.8369 85.95 B 0.1276 0.62 2.14 M 44.61 M
ITW Illinois Tool Works Inc 33.2604 82.05 B 0.4019 1.22 3.46 M 114.96 M
TRV The Travelers Companies Inc 39.7865 81.85 B 0.3293 0.83 4.61 M 183.61 M
CP Canadian Pacific Railway 11.0263 81.54 B 0.0667 0.61 1.74 M 19.2 M
CL Colgate-Palmolive Company 27.2188 77.9 B 0.6217 2.34 9.34 M 254.22 M
CNI Canadian National Railway 24.1887 76.5 B 0.2715 1.14 2.45 M 59.31 M
NSC Norfolk Southern Corp 43.38 74.26 B 0.2617 0.61 1.68 M 72.93 M
MFC Manulife Financial Corp 7.8122 73.48 B 0.1813 2.38 3.76 M 29.36 M
AJG Arthur J. Gallagher & Company 19.5785 72.31 B 0.1666 0.86 361.9 K 7.09 M
URI United Rentals 19.157 71.25 B 0.1356 0.71 1.95 M 37.41 M
APD Air Products and Chemicals 61.5862 70.19 B 0.3789 0.62 757.78 K 46.67 M
TDG Transdigm Group Inc 28.1121 69.64 B 0.1666 0.6 239.3 K 6.73 M
ET Energy Transfer LP 3.3113 66.97 B 0.0267 0.81 819.44 K 2.71 M
ALL Allstate Corp 21.5763 64.88 B 0.2054 0.96 3.91 M 84.32 M
CRH CRH Plc ADR 11.9606 64.04 B 0.1879 1.6 1.93 M 23.08 M
EW Edwards Lifesciences Corp 10.9733 60.84 B 0.155 1.43 4.33 M 47.47 M
TFC Truist Financial Corp 14.3236 60.24 B 0.1315 0.93 5.08 M 72.78 M
D Dominion Resources 22.6355 59.86 B 0.1365 0.61 2.46 M 55.79 M
AME Amtek Inc 22.1544 54.97 B 0.1206 0.55 1.03 M 22.9 M
F Ford Motor Company 8.651 48.92 B 0.3562 4.29 233.27 M 2.02 B
TRI Thomson Reuters Corp 24.2778 48.48 B 0.2769 1.15 763.08 K 18.53 M
HMC Honda Motor Company ADR 20.8049 43.28 B 0.1366 0.66 345.5 K 7.19 M
YUM Yum! Brands 31.0665 43.1 B 0.2005 0.65 4.77 M 148.16 M
AIG American International Group 26.5065 42.95 B 0.3812 1.46 2.42 M 64.25 M
LYV Live Nation Entertainment 10.18 41.97 B 0.17 1.7 2.28 M 23.24 M
FIX Comfort Systems USA 9.7871 40.88 B 0.0776 0.8 124.65 K 1.22 M
EL Estee Lauder Companies 29.8463 40.7 B 0.3858 1.31 2.98 M 88.91 M
KB KB Financial Group Inc ADR 27.505 39.84 B 0.562 2.09 233.24 K 6.42 M
SKYD Skydance Corporation 12.5461 39.83 B 0.075 0.6 10.76 M 134.99 M
CBRE CBRE Group Inc 19.92 38.79 B 0.12 0.61 2.99 M 59.6 M
SYY Sysco Corp 18.6071 37.88 B 0.148 0.8 2.95 M 54.81 M
TKO Tko Group Holdings Inc Cl A 9.3468 37.63 B 0.0749 0.81 192.7 K 1.8 M
PEG Public Service Enterprise Group Inc 17.9744 37.03 B 0.1687 0.95 1.71 M 30.82 M
MTD Mettler-Toledo International 144.23 34.79 B 1.84 1.29 123.94 K 17.88 M
RJF Raymond James Financial 15.9428 32.11 B 0.1012 0.64 673.65 K 10.74 M
BIP Brookfield Infrastructure Partners LP 4.1406 31.48 B 0.0318 0.77 207.14 K 857.7 K
EC Ecopetrol S.A. ADR 13.2882 31.45 B 0.1993 1.52 242.3 K 3.22 M
AEE Ameren Corp 17.1554 31.36 B 0.1739 1.02 1.98 M 34.01 M
CLS Celestica Inc 8.92 30.64 B 0.16 1.83 459.16 K 4.1 M
LH Laboratory Corp of America Holdings 67.7384 30.23 B 0.4748 0.71 556.48 K 37.7 M
SHG Shinhan Financial Group Co. Ltd ADR 20.6184 29.87 B 0.4043 2 23.4 K 482.47 K
AWK American Water Works 17.6166 29.8 B 0.2551 1.47 934.92 K 16.47 M
ATO Atmos Energy Corp 19.7771 29.68 B 0.1238 0.63 401 K 7.93 M
PBA Pembina Pipeline Cor 8.8715 29.02 B 0.051 0.58 20.7 K 183.64 K
PCG Pacific Gas & Electric Company 36.14 28.85 B 0.2795 0.78 1.73 M 62.37 M
WRB W.R. Berkley Corp 5.9022 28.48 B 0.0407 0.69 2.13 M 12.57 M
NMR Nomura Holdings Inc ADR 3.2454 28.32 B 0.0236 0.73 501 K 1.63 M
CNP Centerpoint Energy Inc 9.3951 27.18 B 0.0637 0.68 2.73 M 25.69 M
AER Aercap Holdings N.V. 13.2876 26.88 B 0.1568 1.19 312.5 K 4.15 M
JBL Jabil Inc. 12.4436 26.66 B 0.1368 1.11 2.61 M 32.48 M
ES Eversource Energy 18.626 26.57 B 0.2525 1.37 1.45 M 27.03 M
TPR Tapestry Inc 34.3543 26.2 B 0.499 1.47 2.91 M 100.11 M
HPQ HP Inc 12.1918 26.12 B 0.0946 0.78 31.83 M 388.11 M
LVS Las Vegas Sands 31.1042 26.06 B 0.4307 1.4 34.38 M 1.07 B
DRI Darden Restaurants 26.9816 25.9 B 0.2146 0.8 1.73 M 46.76 M
ATI Allegheny Technologies Inc 45.8223 25.47 B 0.556 1.23 1.47 M 67.33 M
FTI Technipfmc Plc 25.949 25.43 B 0.2976 1.16 859.98 K 22.32 M
STZ Constellation Brands Inc 17.16 24.39 B 0.3886 2.32 2.01 M 34.47 M
RF Regions Financial Corp 4.013 24.34 B 0.0324 0.81 15.67 M 62.88 M
MKL Markel Corp 362.97 24.13 B 3.37 0.94 23.04 K 8.36 M
BRO Brown & Brown 9.7481 23.68 B 0.1279 1.33 1.13 M 11.03 M
RL Ralph Lauren Corp 80.7505 23.48 B 0.4952 0.62 895.2 K 72.29 M
EIX Edison International 21.2712 23.06 B 0.1127 0.53 1.32 M 28.07 M
KEY Keycorp 4.8388 22.64 B 0.0537 1.12 9.07 M 43.9 M
XPO Xpo Logistics Inc 3.7608 22.02 B 0.304 8.79 178.55 K 671.49 K
NI NiSource Inc 4.0087 21.85 B 0.0278 0.7 4.47 M 17.94 M
CMS Cms Energy Corp 10.8875 21.83 B 0.0847 0.78 4.38 M 47.65 M
CIB Bancolombia S.A. ADR 25.8734 21.72 B 0.4026 1.58 150.4 K 3.89 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SKE Skeena Resources Ltd 16.00 2.00 14.29 875 14 K
RVX Resverlogix Corp 5.68 0.5956 11.71 539.28 K 3.06 M
ELEF Silver Elephant Mining Corp 34.0669 3.3075 10.75 27.83 K 948.12 K
TGO Terago Inc 7.74 0.49 6.76 3.3 K 25.54 K
FTT Finning Intl 17.3498 0.9414 5.74 559.11 K 9.7 M
HWX Headwater Exploration Inc 5.7083 0.2447 4.48 137.9 K 787.17 K
VLN Velan Inc Sv 10.5833 0.452 4.46 2.5 K 26.46 K
CGO Cogeco Inc Sv 23.0487 0.9718 4.4 29.8 K 686.92 K
DXT Dexterra Group Inc 5.8363 0.2335 4.17 31.56 K 184.19 K
CRRX Carerx Corp 14.7595 0.5904 4.17 14.17 K 209.14 K
TLO Talon Metals Corp 6.9171 0.273 4.11 140 968.39
RFA RFA Financial Inc. 25.3166 0.9768 4.01 66.82 K 1.69 M
ATD Alimentation Couche-Tard Inc. 3.7137 0.1405 3.93 4.8 K 17.83 K
BCE-PE Bce Inc Pref E 10.6165 0.4015 3.93 500 5.31 K
SVB Silver Bull Resources Inc 6.72 0.24 3.7 375 2.52 K
CGG China Gold Int Resources Corp 4.6946 0.1633 3.6 478.72 K 2.25 M
OGD Orbit Garant Drilling Inc 5.23 0.18 3.56 14.6 K 76.36 K
AC Air Canada 3.50 0.11 3.24 706.95 K 2.47 M
BBD-A Bombardier Inc 124.75 3.75 3.1 47.53 K 5.93 M
PGIC Premium Global Income Split Corp 27.1488 0.8104 3.08 629 17.08 K
BBD-B Bombardier Inc Series B 112.7657 3.1637 2.89 313.49 K 35.35 M
NOA North American Construction Group Ltd 8.0856 0.2212 2.81 5.1 K 41.24 K
CJR-B Corus Entertainment Inc 9.2465 0.2394 2.66 104.1 K 962.56 K
CORS Corus Entertainment Holdings Inc. 4627.2524 119.7642 2.66 208 962.47 K
LGD Liberty Gold Corp 35.88 0.92 2.63 117.02 K 4.2 M
WTE Westshore Terminals Investment Corp 10.7178 0.2713 2.6 160.17 K 1.72 M
AFN Ag Growth International Inc 24.3255 0.609 2.57 15.9 K 386.78 K
TOT Total Energy Services Inc 8.6863 0.2083 2.46 132.9 K 1.15 M
TVA-B TVA Group Inc 12.8578 0.2967 2.36 4.77 K 61.33 K
GTE Gran Tierra Energy Inc 79.20 1.80 2.33 153.27 K 12.14 M
CGI CDN General Inv 10.1916 0.2196 2.2 11.68 K 119.05 K
EMA Emera Incorporated 14.5681 0.313 2.2 196.17 K 2.86 M
MFC Manulife Fin 7.9647 0.1675 2.15 11.63 M 92.6 M
LAS-A Lassonde Industries Inc 44.618 0.9319 2.13 550 24.54 K
AIM Aimia Inc 11.7288 0.2438 2.12 1.14 M 13.41 M
L Loblaw CO 6.0304 0.1176 1.99 1.26 M 7.59 M
CTC-A Canadian Tire Corporation Limited 40.6904 0.7715 1.93 200.3 K 8.15 M
SEA Seabridge Gold Inc 22.5072 0.4218 1.91 25.9 K 582.89 K
CRR-UN Crombie Real Estate Investment Trust 4.5111 0.077 1.74 54.54 K 246.05 K
GDL Goodfellow Inc 4.6695 0.0759 1.65 6.3 K 29.42 K
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 9.1132 0.1479 1.65 209.27 K 1.91 M
RCI-B Rogers Communications Inc 20.8393 0.3309 1.61 2.26 M 47.15 M
TAL Petrotal Corp 225.8132 3.5843 1.61 4.37 K 987.48 K
D-UN Dream Office Real Estate Investment Trust 29.9817 0.4638 1.57 49.23 K 1.48 M
RCI-A Rogers Communications Inc 22.1924 0.3411 1.56 2.7 K 59.92 K
ENB Enbridge Inc 12.6286 0.1937 1.56 1.21 M 15.24 M
PPL Pembina Pipeline Corp 7.8324 0.1185 1.54 252.48 K 1.98 M
TCW Trican Well 11.7617 0.1759 1.52 629.94 K 7.41 M
BTE Baytex Energy Corp 28.6854 0.4288 1.52 419.25 K 12.03 M
CLS Celestica Inc Sv 8.98 0.13 1.47 2.32 M 20.8 M
AP-UN Allied Properties Real Estate Investment Trust 9.0984 0.1313 1.46 55.9 K 508.6 K
RUS Russel Metals 8.7421 0.1259 1.46 211.3 K 1.85 M
IAG IA Financial Corp Inc 19.4633 0.2802 1.46 151.4 K 2.95 M
CHE-UN Chemtrade Logistics Income Fund 4.2564 0.0606 1.44 94.7 K 403.09 K
HR-UN H&R Real Estate Investment Trust 9.8432 0.1383 1.43 240.98 K 2.37 M
TRZ Transat At Inc 17.85 0.25 1.42 10.44 K 186.35 K
S Sherritt Intl Rv 7.5937 0.1061 1.42 616.29 K 4.68 M
WJX Wajax Corp 14.6499 0.2014 1.39 49.19 K 720.67 K
PXT Parex Resources Inc 4.7434 0.0648 1.39 55.81 K 264.75 K
CSH-UN Chartwell Retirement Residences 3.8789 0.0501 1.31 627.6 K 2.43 M
GIB-A CGI Inc 16.7371 0.2081 1.26 476.28 K 7.97 M
FTS Fortis Inc 17.6565 0.2182 1.25 340.4 K 6.01 M
PHX Phx Energy Services Corp 4.986 0.0613 1.24 4.99 K 24.9 K
PIF Polaris Infrastructure Inc 2380.5366 28.7969 1.22 62 147.59 K
BCE-PF BCE Inc Pref AF 10.4727 0.1261 1.22 3.59 K 37.6 K
DR Medical Facilities Corp 3.96 0.047 1.2 66.68 K 264.05 K
PWF-PA Power Financial Corp Pref A 11.3477 0.131 1.17 6.25 K 70.92 K
WN George Weston Limited 19.3328 0.2223 1.16 120.95 K 2.34 M
CNR Canadian National Railway Co. 24.4624 0.279 1.15 2.14 M 52.37 M
GRT-UN Granite Real Estate Investment Trust 7.912 0.089 1.14 3.3 K 26.11 K
FCR-UN First Capital Real Estate Investment Trust 7.5507 0.0844 1.13 65.68 K 495.92 K
LIF Labrador Iron Ore Royalty Corp 7.9177 0.0882 1.13 53.25 K 421.62 K
DOL Dollarama Inc 4.2463 0.0467 1.11 249 K 1.06 M
T Telus Corp 5.3125 0.0578 1.1 2.09 M 11.09 M
CFW Calfrac Well Services Ltd 744.00 8.00 1.09 8.14 K 6.06 M
LB Laurentian Bank 20.3152 0.2173 1.08 14.11 K 286.71 K
FRU Freehold Royalties Ltd 6.6853 0.0688 1.04 150.93 K 1.01 M
TA Transalta Corp 11.9638 0.1219 1.03 634.92 K 7.6 M
GFP Greenfirst Forest Products Inc 9.7466 0.0975 1.01 3.12 K 30.4 K
AUMN Golden Minerals Company 25.25 0.25 1 18.1 K 457.02 K
BCE-PB BCE Inc Pref AB 10.1892 0.0985 0.98 4 K 40.77 K
GIL Gildan Activewear Inc 10.6266 0.1023 0.97 880.4 K 9.36 M
BPF-UN Boston Pizza Royalties Income Fund 4.496 0.0422 0.95 24.15 K 108.6 K
NPI Northland Power Inc 5.7062 0.0535 0.95 159.26 K 908.75 K
EXE Extendicare Inc 3.5357 0.0322 0.92 224.19 K 792.66 K
MKP Mcan Mortgage Corp 3.1888 0.0279 0.88 11.78 K 37.57 K
MRE Martinrea International Inc 6.5582 0.0572 0.88 43.76 K 286.99 K
POW Power Corp of Canada Sv 12.7232 0.1097 0.87 658.67 K 8.38 M
TCL-A Transcontinental Inc 6.4688 0.055 0.86 68.16 K 440.89 K
CG Centerra Gold Inc 7.3252 0.0618 0.85 254.9 K 1.87 M
CU Canadian Utilities Ltd Cl A NV 13.223 0.1089 0.83 173.29 K 2.29 M
STN Stantec Inc 11.1209 0.0911 0.83 119.12 K 1.32 M
CM Canadian Imperial Bank of Commerce 17.7536 0.1453 0.83 1.48 M 26.21 M
BMO Bank of Montreal 29.247 0.2392 0.82 1.6 M 46.92 M
CAE Cae Inc 9.4973 0.0769 0.82 284.96 K 2.71 M
QBR-B Quebecor Inc 7.108 0.0568 0.81 101.6 K 722.17 K
ELF-PF E-L Financial Corp Ltd Pref F 9.5618 0.0742 0.78 1.2 K 11.47 K
MRT-UN Morguard Real Estate Investment Trust 5.5591 0.0428 0.78 34.54 K 192.02 K
FC Firm Capital Mortgage Inv. Corp 3.5619 0.0268 0.76 9.49 K 33.79 K
PD Precision Drilling Corp 161.60 1.20 0.75 640.96 K 103.58 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ATLPF Atlas Copco AB 3.9217 93.44 B 0.1338 3.53 400 1.57 K
MBGAF Mercedes-Benz Group AG 46.1602 43.72 B 0.5498 1.21 141 K 6.51 M
BRDCY Bridgestone Corporation 5.4824 31.99 B 0.0488 0.9 4.17 K 22.85 K
LNWO Light & Wonder, Inc. 7.67 6.21 B 0.24 3.23 872.6 K 6.69 M
NTPIF Nam Tai Property Inc. 6.43 262.33 M 0.11 1.74 171.47 K 1.1 M
BLSP Blue Sphere Corporation 7932.6001 324.89 K 514.1499 6.93 1.9 K 15.07 M
MSBN China Electronics Holdings Inc 4.65 310.06 K 0.25 5.68 9.4 K 43.71 K
ERHE ERHC Energy Inc 23.00 287.94 K 0.50 2.22 295.79 K 6.8 M
DKAM Drinks Americas Holdings Ltd 12.50 278.3 K 1.25 11.11 26 325
REFG Medical Cannabis Payment Solutions Inc 14.00 182.51 K 2.00 16.67 15 210
ZVOI Zovio Inc 15.05 137.92 K 0.13 0.87 333.05 K 5.01 M
PSRU Valiant Eagle Inc 9.00 125.23 K 0.50 5.88 195 1.75 K
PCHK Pacific Conquest Holdings Inc 15000.00 120.05 K 1000.00 7.14 125 1.88 M
DSUS Drone Services USA Inc 29.90 65.63 K 6.50 27.78 38.87 K 1.16 M
LGBI Cannabiz Mobile Inc 17.88 64.81 K 8.28 86.25 10 178.8
USRM U.S. Stem Cell Inc 270.00 64.15 K 50.00 22.73 65 17.55 K
VALV Shengkai Innovations Inc 13.66 42.98 K 0.43 3.25 7.02 K 95.93 K
XDSL mPhase Technologies Inc 57.50 16.8 K 5.50 10.58 1.1 K 63.19 K
ULTRF Ultrapetrol (Bahamas) Limited 6.45 14.07 K 0.20 3.2 15.78 K 101.77 K
CBRI CMTSU Liquidation Inc 3.44 8.16 K 0.12 3.61 183.65 K 631.75 K
CGIP Celadon Group Inc 13.008 5.66 K 0.1546 1.2 79.55 K 1.03 M
SIMPQ Simply Inc 170.00 1.55 K 2.50 1.49 40 6.8 K
CYRNQ CYRNQ 69.80 799 1.20 1.75 2.21 K 154.33 K
DOMR Dominion Resources Black Warrior Trust 10.2086 785 0.1082 1.07 33.02 K 337.08 K
USMJ North American Cannabis Holdings Inc 1600.00 235 200.00 14.29 1 1.6 K
PARD Poniard Pharmaceuticals Inc 17.956 149 0.716 4.15 3.8 K 68.23 K
PEHD Perigee Holdings Inc. 376.00 130 8.00 2.17 270 101.52 K
FONU FonU2 Inc 72.00 9.60 15.38 150 10.8 K
TREVQ Trevali Mining Corporation 19.00 1.72 9.95 645 12.26 K
ESINQ ITT Educational Services Inc 61.57 1.84 3.08 820.31 K 50.51 M
IFLM Independent Film Development Corporation 875.00 25.00 2.94 100 87.5 K
EGDFF Energold Drilling Corp 3.89 0.1047 2.77 48.4 K 188.28 K
BAJFF Camrova Resources Inc 23.60 0.558 2.42 5.38 K 127.09 K
HDYNQ Hyperdynamics Corporation 24.32 0.32 1.33 68.98 K 1.68 M
SGLRF Spyglass Resources Corp 3.4068 0.0218 0.64 59.19 K 201.66 K
NKRSF Niko Resources Ltd 94.8969 0.5752 0.61 2.3 K 218.26 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
IDL Imaging Dynamics Company Ltd 45.00 25.00 125 25.49 K 1.15 M
KCC Kincora Copper Limited 63.00 18.00 40 94.57 K 5.96 M
KNG Kingsmen Resources Ltd 3.68 0.96 35.29 1.32 K 4.88 K
BEW BeWhere Holdings Inc 6.8301 1.5762 30 1.65 K 11.24 K
BEA Belmont Resources Inc 4.48 0.96 27.27 1.62 M 7.25 M
JUGR Juggernaut Exploration Ltd 150.00 30.00 25 78 11.7 K
ADD Arctic Star Exploration Corp 12.00 2.40 25 1.17 K 14.04 K
MVI-H Monitor Ventures Inc 18.75 2.50 15.38 200 3.75 K
AUQ AuQ Gold Mining Inc 3.20 0.40 14.29 4.29 K 13.72 K
GR Great Atlantic Resources Corp 50.00 6.00 13.64 178 8.9 K
AEP Atlas Engineered Products Ltd 29.00 3.00 11.54 395.5 K 11.47 M
TWO T2 Metals Corp. 15.00 1.50 11.11 2.4 K 36 K
URZ Urz Energy Corp 25.00 2.50 11.11 392 9.8 K
NAR North Arrow Minerals Inc 20.00 2.00 11.11 79 1.58 K
LUCA Luca Mining Corp. 12.80 1.28 11.11 273 3.49 K
CPAU CopAur Minerals Inc 32.00 3.00 10.34 414 13.25 K
MXL-H MX Gold Corp 7.00 0.60 9.37 17.24 K 120.66 K
KEEK Personas Social Incorporated 1065.00 90.00 9.23 1.58 K 1.68 M
CNS Contagious Gaming Inc 21.60 1.80 9.09 1.66 K 35.77 K
WLR Walker Lane Resources Ltd. 42.00 3.50 9.09 882 37.04 K
MKT DeepMarkit Corp 9.50 0.75 8.57 3.28 K 31.16 K
GGM Granada Gold Mine Inc 3.3987 0.2614 8.33 188.35 K 640.16 K
NL Northern Lion Gold Corp 8.64 0.64 8 719 6.21 K
FMN Fidelity Minerals Corp 161.2502 11.25 7.5 857 138.19 K
WVM West Vault Mining Inc 12.80 0.80 6.67 1.2 K 15.36 K
RYO Rio Silver Inc 4.50 0.25 5.88 240 1.08 K
PURO Platauro Metals Corp. 61.7696 3.3389 5.71 1.43 K 88.08 K
BAV-H Bravern Ventures Ltd 16.7997 0.90 5.66 2.63 K 44.23 K
PUMA Puma Exploration Inc 19.00 1.00 5.56 12.9 K 245.1 K
OPW Opawica Explorations Inc 456.00 24.00 5.56 32 14.59 K
CTN Centurion Minerals Ltd 830.3983 38.3999 4.85 6 4.98 K
EPO-H Encanto Potash Corp 11.25 0.50 4.65 35.62 K 400.76 K
CMIL Capella Minerals Limited 24.15 1.05 4.55 1.28 K 30.84 K
KTN Kootenay Silver Inc 7.50 0.30 4.17 6.92 K 51.9 K
NTH Nord Precious Metals Mining Inc. 22.7671 0.8757 4 1.65 K 37.57 K
DTWO D2 Lithium Corp. 5.20 0.20 4 2.34 K 12.17 K
MRZ Mirasol Resources Ltd 3.48 0.13 3.88 63.2 K 219.94 K
BRON Bronco Resources Corp. 11.60 0.40 3.57 137 1.59 K
WPG West Point Gold Corp. 14.50 0.50 3.57 1.31 K 19 K
AAN Aton Resources Inc 7.25 0.25 3.57 500 3.62 K
SGQ SouthGobi Resources Ltd 11.20 0.37 3.42 42.4 K 474.88 K
AGX Silver X Mining Corp 24.80 0.80 3.33 3.36 K 83.33 K
ENA Enablence Technologies Inc 1512.00 48.00 3.28 31 46.87 K
ZKL-H China Keli Electric Company Ltd 70.00 2.00 2.94 10 700
TIG Triumph Gold Corp 37.00 1.00 2.78 1.17 K 43.1 K
APGO Apollo Gold & Silver Corp 296.00 8.00 2.78 10 2.96 K
REX Orex Minerals Inc 7.70 0.20 2.67 106.2 K 817.74 K
VLC Velocity Minerals Ltd 7.80 0.20 2.63 1.22 K 9.48 K
CUCU Global Copper Corp. 7.65 0.15 2 2.91 K 22.24 K
OGW Ongwe Minerals Inc. 24.48 0.48 2 3.46 K 84.6 K
VGD Visible Gold Mines Inc 5.30 0.10 1.92 2.35 K 12.46 K
CTA Centaurus Energy Inc 295.00 5.00 1.72 2.86 K 844.29 K
SLG PetroTal Corp 41.8449 0.6642 1.61 437.3 K 18.3 M
RCK Rock Tech Lithium Inc 3.60 0.05 1.41 83.6 K 300.96 K
SILV Silver Valley Metals Corp. 21.06 0.27 1.3 36 K 758.16 K
GBU Gabriel Resources Ltd 72.00 0.50 0.7 816.33 K 58.78 M
© 2026 - CastFwd Corp.