Gainer Valuations for 10 December 2010 from 00:00:00 until 23:59:59

Gainer Valuations for 10 December 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 5.0937 62.18 B 0.4396 9.45 3.56 M 18.12 M
IMO Imperial Oil Ltd 27.5789 59.8 B 0.2426 0.89 141.7 K 3.91 M
SEB Seaboard Corporation 1945.8239 3.59 B 10.6754 0.55 1 K 1.95 M
NHC National Healthcare Corp 30.5778 3.3 B 0.3127 1.03 22.8 K 697.17 K
PRK Park National Corp 37.4551 3.23 B 0.4714 1.27 33 K 1.24 M
TGB Taseko Mines Ltd 4.90 2.64 B 0.12 2.51 2.31 M 11.32 M
NOG Northern Oil and Gas 202.1272 2.59 B 4.9378 2.5 87.96 K 17.78 M
SVM Silvercorp Metals Inc 11.0678 2.04 B 0.1291 1.18 1.66 M 18.4 M
CET Central Securities Corp 9.0625 1.68 B 0.0552 0.61 16.8 K 152.25 K
REPX Riley Exploration Permian Inc 59.3302 947.46 M 5.9049 11.05 2.51 K 149.1 K
OBE Obsidian Energy Ltd 111.5583 623.74 M 1.6531 1.5 216.6 K 24.16 M
GORO Gold Resource Corp 19.4387 567.93 M 0.4369 2.3 236.15 K 4.59 M
CIX Compx International Inc 6.4848 535.93 M 0.1979 3.15 2.87 K 18.58 K
THM International Tower Hill Mines Ltd 9.33 413.24 M 0.17 1.86 226.99 K 2.12 M
NAK Northern Dynasty Minerals 13.41 353.85 M 2.22 19.84 2.6 M 34.81 M
GTE Gran Tierra Energy Inc 83.80 346.37 M 1.60 1.95 91.39 K 7.66 M
TRX Tanzanian Royalty Exploration Corp 6.86 299.97 M 0.10 1.48 585.21 K 4.01 M
NBH Neuberger Berman Intermediate Fund Inc 5.9435 272.35 M 0.1045 1.79 64.5 K 383.36 K
BKTI Bk Technologies Inc 6.9764 261.75 M 0.1196 1.74 1.1 K 7.67 K
PLX Protalix Biotherapeutics 89.50 252.19 M 2.30 2.64 46.02 K 4.12 M
ELMD Electromed Inc 3.35 206.85 M 0.04 1.21 1.5 K 5.02 K
MINE Mayfair Gold Corp. 135.00 166.07 M 6.00 4.65 532.43 K 71.88 M
ESP Espey Mfg. & Electronics 12.1463 144.45 M 0.2874 2.42 1.7 K 20.65 K
LODE Comstock Mining Inc 887.50 127.01 M 12.50 1.43 190 168.62 K
BDL Flanigan's Enterprises 6.9075 121.75 M 0.3998 6.14 500 3.45 K
STXS Stereotaxis Inc 32.3763 90.18 M 0.657 2.07 25.06 K 811.45 K
DXR Daxor Corp 8.8167 49.74 M 0.0953 1.09 7.17 K 63.2 K
FSP Franklin Street Properties 5.5853 43.73 M 0.0554 1 217.3 K 1.21 M
AGIG AGIG 2184.2124 35.41 M 55.5938 2.61 676 1.48 M
NNVC Nanoviricides Inc 91.70 35.24 M 3.50 3.97 2.02 K 185.33 K
REED Reed's, Inc. 599.3683 21.11 M 25.9342 4.52 62 37.16 K
UUU Universal Security Instruments 6.172 16.02 M 0.1179 1.95 4.1 K 25.31 K
BRN Barnwell Industries 3.0639 12.2 M 0.0486 1.61 12.23 K 37.46 K
INUV Inuvo Inc 53.00 6.51 M 5.00 10.42 8.22 K 435.82 K
OPTT Ocean Power Tech Inc 1198.00 5.15 M 70.00 6.21 89.85 K 107.64 M
DSS Document Security Systems 10178.7383 4.5 M 103.8691 1.03 41 417.33 K
AMBO Ambow Education Holding Ltd ADR 3834.03 3.72 M 87.03 2.32 18 69.01 K
TPHS Trinity Pl Hlds Inc 6.9409 1.93 M 0.0397 0.58 28.5 K 197.84 K
ENSV Enservco Corpporation 7.05 29.09 K 0.525 8.05 293 2.07 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 44.82 97.61 M 0.27 0.61 75 3.36 K
RSG Rocky Shore Gold Ltd. 6.30 0.60 10.53 6.99 K 44.04 K
LINE Linear Minerals Corp. 284.05 24.70 9.52 715 203.1 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
KC Coffee 209.35 5.05 2.47 13 2.72 K
HRC US Midwest Domestic Hot-Rolled Coil Steel 590.00 10.00 1.72 50 29.5 K
HG Copper 4.1105 0.0245 0.6 36 147.98

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 20.7898 3.87 T 0.1977 0.96 37.63 M 782.3 M
MU Micron Technology 8.0461 917.92 B 0.0585 0.73 31.09 M 250.16 M
AMD Advanced Micro Devices 8.07 906.8 B 0.12 1.51 15.13 M 122.11 M
AMAT Applied Materials 10.5211 313.53 B 0.063 0.6 9.9 M 104.17 M
LRCX Lam Research Corp 4.3816 295.19 B 0.0288 0.66 19.17 M 84.01 M
AMGN Amgen Inc 36.4519 253.21 B 0.3314 0.92 6.57 M 239.41 M
GILD Gilead Sciences Inc 12.991 210.52 B 0.2141 1.68 16.73 M 217.31 M
VZ Verizon Communications Inc 15.4483 193.14 B 0.2178 1.43 19.33 M 298.66 M
QCOM Qualcomm Inc 33.4655 188.93 B 0.2705 0.81 11.85 M 396.63 M
VRTX Vertex Pharmaceutic 34.13 138.69 B 0.96 2.89 2.6 M 88.59 M
STX Seagate Technology 7.8859 126.65 B 0.062 0.79 6.32 M 49.83 M
SBUX Starbucks Corporation 13.0324 125.29 B 0.076 0.59 8.21 M 106.97 M
BKNG Booking Holdings Inc 16.4907 119.15 B 0.1892 1.16 22.52 M 371.41 M
WDC Western Digital Cp 21.4447 117.28 B 0.3606 1.71 3.33 M 71.35 M
MAR Marriot International 33.9012 110.52 B 0.2019 0.6 2.33 M 79.06 M
EQIX Equinix Inc 62.7002 105.73 B 1.0644 1.73 1.12 M 70.04 M
INTU Intuit Inc 42.7088 91.57 B 0.5914 1.4 3.68 M 157.18 M
CMCSA Comcast Corporation 7.0356 88.85 B 0.1518 2.21 53.1 M 373.61 M
SNPS Synopsys Inc 26.75 88.56 B 0.19 0.72 878.12 K 23.49 M
NTES Netease Inc ADR 5.8759 78.2 B 0.0574 0.99 2.33 M 13.67 M
MELI MercadoLibre Inc 65.9936 76.65 B 0.6347 0.97 444.44 K 29.33 M
HON Honeywell International Inc. Common Stock 33.7331 72.15 B 0.4153 1.25 5.95 M 200.75 M
AEP American Electric Power Company 20.0441 70.36 B 0.1519 0.76 2.31 M 46.35 M
NXPI Nxp Semiconductors 17.6371 67.93 B 0.725 4.29 457.8 K 8.07 M
FAST Fastenal Company 5.0327 63.66 B 0.0764 1.54 5.09 M 25.64 M
NDAQ Nasdaq Inc 5.9882 61.31 B 0.0551 0.93 7.01 M 41.95 M
PCAR Paccar Inc 21.8488 56.93 B 0.1811 0.84 2.59 M 56.65 M
GRMN Garmin Ltd 18.3679 56.64 B 0.1398 0.77 1.66 M 30.57 M
IDXX Idexx Laboratories 34.87 55.35 B 1.17 3.47 583.16 K 20.33 M
ADSK Autodesk Inc 39.11 54.34 B 1.02 2.68 3.06 M 119.79 M
EBAY Ebay Inc 11.4569 53.86 B 0.1269 1.12 23.93 M 274.18 M
MSTR Strategy 8.944 51.79 B 0.113 1.28 758.9 K 6.79 M
FITB Fifth Third Bancorp 8.9906 49.16 B 0.2036 2.32 14.42 M 129.62 M
ROP Roper Industries 71.0451 47.31 B 0.7862 1.12 729.51 K 51.83 M
EXC Exelon Corp 15.8223 47.2 B 0.1699 1.09 8.08 M 127.77 M
COHR Coherent Inc 21.1998 46.19 B 0.2967 1.42 152.8 K 3.24 M
TTWO Take-Two Interactive Software 12.33 43.25 B 0.28 2.32 1.14 M 14.07 M
TER Teradyne Inc 12.9368 41.49 B 0.3312 2.63 4.19 M 54.23 M
PAYX Paychex Inc 18.453 41.07 B 0.2006 1.1 1.97 M 36.35 M
VOD Vodafone Grp Plc ADR 11.6089 36.24 B 0.2023 1.77 3.4 M 39.46 M
ODFL Old Dominion Freight Line Inc 6.5851 35.13 B 0.0723 1.11 928.8 K 6.12 M
FISV Fiserv Inc 14.1743 34 B 0.1221 0.87 2.56 M 36.31 M
NTRS Northern Trust Corp 36.5838 32.37 B 0.3381 0.93 1.48 M 53.97 M
HBAN Huntington Bcshs 3.9834 32 B 0.0699 1.79 15.28 M 60.88 M
EXPE Expedia Group Inc 36.4172 30.82 B 0.3583 0.99 1.26 M 45.95 M
WTW Weight Watchers International, Inc 67.1349 30.82 B 1.4436 2.2 369.04 K 24.78 M
FLEX Flextronics Intl Ltd 5.7244 29.17 B 0.0545 0.96 5.63 M 32.25 M
VRSN Verisign Inc 29.9369 28.17 B 0.5577 1.9 7.43 M 222.31 M
TCOM Trip.com Group Ltd ADR 22.4658 27.46 B 0.3682 1.67 3.3 M 74.11 M
DLTR Dollar Tree Inc 28.33 26.81 B 0.485 1.74 2.2 M 62.32 M
INSM Insmed Inc 5.949 26.49 B 0.199 3.46 506.48 K 3.01 M
UTHR United Therapeutic 63.25 25.37 B 1.23 1.98 415.96 K 26.31 M
TROW T Rowe Price Group 37.1511 23.61 B 0.501 1.37 1.22 M 45.48 M
ENTG Entegris Inc 6.8458 23.56 B 0.0574 0.85 606.18 K 4.15 M
RGLD Royal Gold Inc 44.6064 22.72 B 0.5566 1.26 487.7 K 21.75 M
ALNY Alnylam Pharmaceuticals 9.47 21.41 B 0.51 5.69 467.1 K 4.42 M
SWKS Skyworks Solutions 22.1408 20.61 B 0.2448 1.12 4.13 M 91.51 M
EVRG Evergy Inc 13.9297 20.37 B 0.1621 1.18 957.9 K 13.34 M
FSLR First Solar Inc 138.2025 19.14 B 4.9825 3.74 2.33 M 321.79 M
TSCO Tractor Supply Company 3.9631 19.14 B 0.0715 1.84 5.56 M 22.03 M
NDSN Nordson Corp 37.3448 18.34 B 0.9546 2.62 234.6 K 8.76 M
FFIV F5 Networks Inc 143.09 18.18 B 4.17 3 4.27 M 610.75 M
GEN Gen Digital Inc 6.1475 18.18 B 0.0858 1.42 7.35 M 45.18 M
HST Host Marriott Financial Trust 9.9893 17.91 B 0.1511 1.54 6.36 M 63.57 M
EWBC East West Bancorp 14.0063 17.91 B 0.4445 3.28 1.71 M 23.97 M
CHTR Charter Communications 36.00 17.71 B 0.30 0.84 619.1 K 22.29 M
NBIX Neurocrine Bioscienc 7.94 17.65 B 0.28 3.66 321.94 K 2.56 M
LSCC Lattice Semicond 5.66 17.46 B 0.09 1.62 2.02 M 11.41 M
EXEL Exelixis Inc 6.64 17.25 B 0.13 2 2.43 M 16.14 M
LAMR Lamar Advertis A 21.6726 16.51 B 0.1902 0.89 384.4 K 8.33 M
PAAS Pan Amer Silver Corp 30.1651 16.22 B 0.239 0.8 1.24 M 37.26 M
NWS News Cp Cl B 14.3894 16.1 B 0.2809 1.99 1.62 M 23.24 M
JAZZ Jazz Pharma Plc 18.95 15.93 B 0.53 2.88 447.2 K 8.47 M
LECO Lincoln Elec Hld 24.8171 15.6 B 0.4824 1.98 311.8 K 7.74 M
MKSI Mks Instruments Inc 18.1857 15.28 B 0.3115 1.74 213.3 K 3.88 M
MANH Manhattan Assoc 7.9825 15.03 B 0.1025 1.3 349.42 K 2.79 M
CHKP Check Point Software 44.645 14.97 B 0.235 0.53 1.06 M 47.43 M
ICLR Icon Plc 20.29 14.96 B 1.05 5.46 898.77 K 18.24 M
COKE Coca Cola Bot Cons 5.1128 14.1 B 0.0287 0.56 193 K 986.77 K
SEIC Sei Investments Company 19.5335 13.07 B 0.2264 1.17 346.51 K 6.77 M
TRMB Trimble Navigation 20.63 12.95 B 0.12 0.59 927.5 K 19.13 M
LULU Lululemon Athletica 34.35 12.45 B 2.57 8.09 11.66 M 400.51 M
TXRH Texas Roadhouse Inc 14.30 12.36 B 0.1346 0.95 336.78 K 4.82 M
JKHY Jack Henry & Assoc 24.1257 12.33 B 0.2469 1.03 348.1 K 8.4 M
CSGP Costar Group Inc 5.584 12.18 B 0.041 0.74 700.64 K 3.91 M
ALGN Align Technology 18.67 12.13 B 0.28 1.52 352.55 K 6.58 M
FDS FactSet Research Systems Inc 80.5979 11.81 B 0.8106 1.02 164.64 K 13.27 M
HALO Halozyme Therapeutic 7.64 11.54 B 0.09 1.19 386.31 K 2.95 M
TECH Bio-Techne Cp 13.7338 11.43 B 0.4669 3.52 626.89 K 8.61 M
BMRN Biomarin Pharmaceuticals 27.26 11.3 B 0.17 0.63 310.31 K 8.46 M
UHAL A M E R C O 9.4208 10.99 B 0.0802 0.86 564 K 5.31 M
SIRI Sirius XM Holdings 11.1225 10.86 B 0.0794 0.72 3.72 M 41.42 M
NVMI Nova Ltd 7.63 10.83 B 0.06 0.79 157.12 K 1.2 M
AGNC Agnc Investment Corp 3.7543 10.8 B 0.0858 2.34 2.55 M 9.56 M
WTFC Wintrust Financial Corp 26.1561 10.46 B 1.2783 5.14 793.84 K 20.76 M
PODD Insulet Corp 14.75 10.41 B 0.27 1.86 209.33 K 3.09 M
UMBF Ump Financial Corp 31.7631 10.23 B 0.5683 1.82 62.2 K 1.98 M
LFUS Littelfuse Inc 40.9057 10.1 B 0.3588 0.88 166.15 K 6.8 M
BPOP Popular Inc 23.3019 10.06 B 0.8991 4.01 1.99 M 46.28 M
HSIC Henry Schein Inc 23.4782 9.77 B 0.2783 1.2 504.2 K 11.84 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 24.1923 1.28 T 0.2144 0.89 5.81 M 140.64 M
JPM JP Morgan Chase & Company 27.5858 911.91 B 0.4128 1.52 28.45 M 784.85 M
V Visa Inc 17.9576 795.36 B 0.2419 1.37 23.74 M 426.25 M
MA Mastercard Inc 23.4514 575.61 B 0.3258 1.41 8.1 M 190.05 M
ORCL Oracle Corporation 24.8203 400.25 B 0.5677 2.34 28.56 M 708.92 M
PG Procter & Gamble Company 42.8076 388.62 B 0.2235 0.52 11.51 M 492.72 M
MRK Merck & Company 20.5411 362.83 B 0.1826 0.9 12.59 M 258.58 M
GE General Electric Company 62.6243 355.62 B 2.0851 3.44 26.27 M 1.65 B
BAC Bank of America Corporation 9.8998 349.63 B 0.116 1.19 224.67 M 2.22 B
MS Morgan Stanley 18.9967 298.3 B 0.1692 0.9 11.22 M 213.22 M
RY Royal Bank of Canada 28.6792 281.79 B 0.1811 0.64 544.4 K 15.61 M
SHEL Royal Dutch Shell Plc ADR 65.00 277.29 B 0.71 1.1 928.59 K 60.36 M
RTX Raytheon Technologies 34.7954 271.63 B 0.3417 0.99 6.07 M 211.37 M
GS Goldman Sachs Group 127.6946 267.32 B 1.5311 1.21 4.54 M 580.19 M
TMO Thermo Fisher Scientific Inc 50.1803 265.92 B 0.9556 1.94 2.37 M 119.11 M
WFC Wells Fargo & Company 19.8999 257.56 B 0.1315 0.67 40.14 M 798.85 M
BML-PJ Bank of America Corporation 8.8261 228.74 B 0.0831 0.95 10.53 K 92.89 K
AXP American Express Company 37.2681 216.66 B 0.3625 0.98 8.22 M 306.2 M
BHP BHP Billiton Ltd ADR 33.7847 208.55 B 0.1693 0.5 2.32 M 78.24 M
C Citigroup Inc 35.0442 205.59 B 0.5877 1.71 76.41 M 2.68 B
BLK Blackrock Inc 123.3015 189.37 B 2.1757 1.8 1.98 M 244.38 M
ABT Abbott Laboratories 16.4578 189.28 B 0.1693 1.04 18.35 M 301.94 M
DE Deere & Company 61.1424 186.51 B 1.1836 1.97 4.06 M 248.43 M
WELL Welltower Inc 24.1084 181.46 B 0.18 0.75 1.4 M 33.67 M
NVO Novo Nordisk A/S ADR 17.4728 181.18 B 0.6411 3.81 260.97 K 4.56 M
NEE Nextera Energy 9.1384 180.35 B 0.1616 1.8 9.62 M 87.9 M
PFE Pfizer Inc 8.4808 167.86 B 0.1295 1.55 45.25 M 383.74 M
BUD Anheuser-Busch Inbev S.A. ADR 42.7343 165.56 B 0.3189 0.75 724.8 K 30.97 M
DHR Danaher Corp 18.4044 165.42 B 0.1444 0.79 2.67 M 49.11 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 3.3639 155.24 B 0.0414 1.25 206.9 K 695.99 K
BX Blackstone Inc 6.3116 151.73 B 0.0767 1.23 2.51 M 15.82 M
ACN Accenture Plc 34.107 149.85 B 0.7843 2.35 3.9 M 133.16 M
SCCO Southern Copper Corp 24.605 147.29 B 0.2187 0.9 1.36 M 33.47 M
CB Chubb Ltd 39.5365 141.5 B 0.5116 1.31 2.3 M 90.84 M
LMT Lockheed Martin Corp 43.1932 140.92 B 0.3326 0.78 3.24 M 140.1 M
RIO Rio Tinto Plc ADR 26.9237 138.2 B 0.2069 0.77 1.29 M 34.66 M
HDB Hdfc Bank Ltd ADR 6.4931 133.85 B 0.2448 3.92 15.54 M 100.9 M
BTI British American Tobacco Industries ADR 15.2118 131.17 B 0.1352 0.9 175.4 K 2.67 M
MDT Medtronic Inc 24.5014 129.97 B 0.4977 2.07 7.54 M 184.83 M
MO Altria Group 10.6824 128.73 B 0.1118 1.06 11.57 M 123.6 M
BMY Bristol-Myers Squibb Company 15.3216 128.59 B 0.0824 0.54 7.85 M 120.35 M
PLD Prologis Inc 19.7791 126.42 B 0.2242 1.15 1.33 M 26.22 M
IBN Icici Bank Ltd ADR 7.4766 124.73 B 0.3875 5.47 20.07 M 150.06 M
MCK Mckesson Corp 60.7044 124.67 B 0.6598 1.1 1.78 M 108.03 M
NEM Newmont Mining Corp 43.649 123.11 B 0.8244 1.93 5.71 M 249.28 M
PH Parker-Hannifin Corp 66.5009 122.69 B 0.8492 1.29 872.6 K 58.03 M
COF Capital One Financial Corp 32.9812 118.57 B 0.7345 2.28 5.28 M 174.18 M
BP BP Plc ADR 18.6344 116.57 B 0.1939 1.05 6.62 M 123.3 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 8.4126 114.84 B 0.0851 1.02 12.54 M 105.47 M
BNS Bank of Nova Scotia 26.425 113.74 B 0.3567 1.37 299.9 K 7.92 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 15.5027 107.49 B 0.2027 1.32 7.08 M 109.69 M
VLO Valero Energy Corp 12.3486 101.43 B 0.3598 3 8.93 M 110.31 M
DUK Duke Energy Corp 27.4868 100.4 B 0.1411 0.52 1.46 M 40.11 M
GD General Dynamics Corp 48.6991 99.23 B 0.4691 0.97 1.98 M 96.57 M
WM Waste Management 24.7587 95.55 B 0.3589 1.47 3.67 M 90.83 M
ING ING Groep N.V. ADR 5.6584 95.09 B 0.0493 0.88 1.1 M 6.25 M
USB U.S. Bancorp 16.2385 94.57 B 0.3744 2.36 19.69 M 319.79 M
EMR Emerson Electric Company 38.1107 93.57 B 0.5686 1.51 3.71 M 141.45 M
TT Trane Technologies Plc 21.6015 93 B 0.1897 0.89 4.75 M 102.61 M
ELV Elevance Health Inc 45.8131 92.79 B 0.7704 1.71 3.93 M 180.18 M
PWR Quanta Services 19.6319 91.6 B 0.1969 1.01 1.86 M 36.61 M
FCX Freeport-Mcmoran Inc 40.9491 89.21 B 0.8018 2 17.37 M 711.47 M
SPG Simon Property Group 47.6117 89.12 B 0.2502 0.53 1.51 M 71.99 M
MCO Moody's Corp 22.9693 88.79 B 0.1429 0.63 2.83 M 65.11 M
MSI Motorola Solutions 27.2318 88.49 B 0.9455 3.6 16.58 M 451.49 M
JCI Johnson Controls Intl 10.0683 87.6 B 0.0783 0.78 3.65 M 36.79 M
NGG National Grid Transco Plc ADR 18.714 83.71 B 0.1194 0.64 800.22 K 14.98 M
ITW Illinois Tool Works Inc 35.3807 82.05 B 0.4019 1.15 2.23 M 78.73 M
NOC Northrop Grumman Corp 42.9448 78.27 B 0.3682 0.86 1.69 M 72.78 M
RSG Republic Services 21.6133 75.96 B 0.2166 1.01 3.59 M 77.5 M
MFC Manulife Financial Corp 8.6463 73.48 B 0.4456 5.43 6.15 M 53.16 M
AJG Arthur J. Gallagher & Company 20.3836 72.31 B 0.1388 0.69 420.5 K 8.57 M
URI United Rentals 22.7695 71.25 B 0.4165 1.86 1.35 M 30.7 M
DLR Digital Realty Trust 28.7071 69.73 B 0.4383 1.55 1.35 M 38.74 M
GWW W.W. Grainger 104.7015 69.59 B 1.0339 1 230.1 K 24.09 M
DB Deutsche Bank Ag 34.5986 69.2 B 0.4445 1.3 918.82 K 31.79 M
ET Energy Transfer LP 3.2871 66.97 B 0.0183 0.56 663.65 K 2.18 M
BSX Boston Scientific Corp 7.11 65.41 B 0.24 3.49 37.41 M 265.97 M
ALL Allstate Corp 22.0571 64.88 B 0.2994 1.38 3.03 M 66.91 M
CAH Cardinal Health 25.0451 64.25 B 0.3775 1.53 2.46 M 61.59 M
CMI Cummins Inc 72.5194 63.77 B 0.5385 0.75 1.01 M 73.02 M
AFL Aflac Inc 19.3845 63 B 0.1727 0.9 5.21 M 100.98 M
PSA Public Storage 56.5163 62.73 B 0.7994 1.43 859.41 K 48.57 M
EW Edwards Lifesciences Corp 11.8817 60.84 B 0.1767 1.51 3.71 M 44.11 M
NUE Nucor Corp 27.8719 59.3 B 0.2928 1.06 3.03 M 84.49 M
BDX Becton Dickinson and Company 48.5718 58.43 B 0.3375 0.7 1.98 M 96.06 M
OXY Occidental Petroleum Corp 57.5497 57.22 B 1.2186 2.16 4.7 M 270.27 M
O Realty Income Corp 15.6264 56.81 B 0.1722 1.11 722.61 K 11.29 M
DEO Diageo Plc ADR 48.5077 55.77 B 0.4835 1.01 516.6 K 25.06 M
AME Amtek Inc 24.1755 54.97 B 0.1206 0.5 1.27 M 30.74 M
HUM Humana Inc 49.3382 53.59 B 0.3755 0.77 1.25 M 61.53 M
ETR Entergy Corp 18.5764 53.51 B 0.1452 0.79 2.81 M 52.27 M
WAB Wabtec Corp 24.6463 51.04 B 0.3121 1.28 284.15 K 7 M
TEVA Teva Pharmaceutical Industries Ltd ADR 44.5874 50.45 B 0.9696 2.22 12.15 M 541.56 M
VMRK Vivmark Residential 25.5632 50.01 B 0.1785 0.7 1.71 M 43.8 M
A Agilent Technologies 24.3923 49.89 B 0.3101 1.29 7.75 M 189.12 M
MT Arcelormittal ADR 62.9911 49.76 B 0.8368 1.35 1.42 M 89.43 M
DVN Devon Energy Corp 47.0279 49.44 B 0.3337 0.71 2.97 M 139.49 M
VALE Vale S.A. ADR 12.8227 49.28 B 0.1891 1.5 13.26 M 170.07 M
WCN Waste Connections Inc 13.2641 48.11 B 0.1684 1.29 569.55 K 7.55 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 353.9182 7.84 M 4.9614 1.42 287 101.57 K
NDM Northern Dynasty Minerals Ltd 13.55 2.20 19.38 1.16 M 15.72 M
MARI Marimaca Copper Corp 23.50 3.50 17.5 52.76 K 1.24 M
ELO Eloro Resources Ltd 3.60 0.40 12.5 3.15 K 11.34 K
SDE Spartan Delta Corp 38.1804 3.471 10 369 14.09 K
SKE Skeena Resources Ltd 22.00 2.00 10 1.78 K 39.16 K
FM First Quantum Minerals Ltd 22.4498 1.9705 9.62 6.85 M 153.8 M
MSV Minco Silver Corp 6.48 0.55 9.27 233.5 K 1.51 M
WRG Western Energy Services Corp 720.00 48.00 7.14 547 393.84 K
PGIC Premium Global Income Split Corp 25.9332 1.6209 6.67 615 15.95 K
CRRX Carerx Corp 15.7435 0.984 6.67 12.26 K 192.94 K
ESM Euro Sun Mining Inc 12.3515 0.7265 6.25 80.1 K 989.32 K
PNP Pinetree Capital Ltd 730.00 40.00 5.8 6.94 K 5.07 M
MFC Manulife Fin 8.8386 0.4762 5.69 11.03 M 97.47 M
FLNT Flint Corp 15.20 0.80 5.56 9.66 K 146.83 K
ERD Erdene Resource Development Corp 7.02 0.36 5.41 68.92 K 483.8 K
ACB Aurora Cannabis Inc 12.00 0.60 5.26 42 504
AFN Ag Growth International Inc 27.7439 1.2557 4.74 56.3 K 1.56 M
MDI Major Drilling Grp 12.8358 0.5508 4.48 44.95 K 576.99 K
PHX Phx Energy Services Corp 5.2717 0.2197 4.35 79.17 K 417.34 K
CSW-B Corby Spirit and Wine Limited 5.7607 0.2273 4.11 5.94 K 34.21 K
TECK-B Teck Resources Limited 43.6269 1.718 4.1 2.19 M 95.58 M
CFW Calfrac Well Services Ltd 882.50 32.50 3.82 10.51 K 9.28 M
OGD Orbit Garant Drilling Inc 6.18 0.22 3.69 31.2 K 192.82 K
TECK-A Teck Resources Limited 43.9892 1.5245 3.59 2.31 K 101.79 K
DXT Dexterra Group Inc 6.4199 0.2101 3.38 12.04 K 77.3 K
FTT Finning Intl 17.0706 0.5385 3.26 1.59 M 27.22 M
AGF-B AGF Management Limited 7.2638 0.2194 3.11 186.63 K 1.36 M
MRE Martinrea International Inc 7.1871 0.2042 2.92 67.91 K 488.08 K
BCE BCE Inc 14.9405 0.4222 2.91 4.05 M 60.52 M
IMG Iamgold Corp 16.4231 0.4568 2.86 2.07 M 33.98 M
BNE Bonterra Energy Corp 27.2066 0.74 2.8 69.86 K 1.9 M
CSW-A Corby Spirit and Wine Limited 6.6657 0.1791 2.76 55.81 K 372 K
TCL-A Transcontinental Inc 6.904 0.1817 2.7 85.8 K 592.38 K
TKO Taseko Mines Ltd 4.95 0.13 2.7 359.7 K 1.78 M
PSLV-U Sprott Physical Silver Trust 12.61 0.33 2.69 139.31 K 1.76 M
NOA North American Construction Group Ltd 8.7902 0.2294 2.68 30.2 K 265.46 K
GTE Gran Tierra Energy Inc 85.00 2.20 2.66 119.21 K 10.13 M
CF Canaccord Genuity Group Inc 3.3955 0.0854 2.58 77.3 K 262.47 K
TOT Total Energy Services Inc 10.3819 0.2529 2.5 186.92 K 1.94 M
ALS Altius Minerals Corp 10.5095 0.2423 2.36 78.28 K 822.74 K
ACX Act Energy Technologies Ltd 5.7622 0.1273 2.26 27.41 K 157.94 K
CCO Cameco Corp 31.9428 0.7025 2.25 856.18 K 27.35 M
BRE Bridgemarq Real Estate Services Inc 3.5438 0.0749 2.16 10.6 K 37.56 K
MRD Melcor Dev 7.5645 0.1568 2.12 14.97 K 113.24 K
AG First Majestic Silver Corp 12.5314 0.2565 2.09 1.11 M 13.9 M
ELEF Silver Elephant Mining Corp 32.4131 0.6615 2.08 5.29 K 171.5 K
MX Methanex Corp 21.7789 0.4235 1.98 152.47 K 3.32 M
PD Precision Drilling Corp 185.80 3.60 1.98 371.28 K 68.98 M
HBM Hudbay Minerals Inc 17.4561 0.3234 1.89 369.1 K 6.44 M
SAP Saputo Inc 13.8429 0.25 1.84 300.2 K 4.16 M
ATS Ats Corp 6.81 0.12 1.79 36.5 K 248.56 K
OTEX Open Text Corp 8.9402 0.1573 1.79 4.69 M 41.91 M
ORV Orvana Minerals J 3.43 0.06 1.78 164.44 K 564.04 K
ATRL Atkinsrealis Group Inc 47.0326 0.779 1.68 168.77 K 7.94 M
AETR Aetherion Technologies Inc. 201.70 3.30 1.66 4.69 K 946.58 K
WPRT Westport Fuel Systems Inc 201.70 3.30 1.66 4.69 K 946.58 K
OBE Obsidian Energy Ltd 157.50 2.38 1.53 776.67 K 122.33 M
GIL Gildan Activewear Inc 11.7527 0.1693 1.46 685 K 8.05 M
RFA RFA Financial Inc. 25.1829 0.3598 1.45 50.3 K 1.27 M
PEY Peyto Exploration and Dvlpmnt Corp 3.5066 0.0501 1.45 524.7 K 1.84 M
OCG Outcrop Silver & Gold Corp 7.10 0.10 1.43 2.9 K 20.59 K
LGD Liberty Gold Corp 42.68 0.60 1.43 64.19 K 2.74 M
CGX Cineplex Inc 15.1051 0.2122 1.42 58.96 K 890.55 K
BB Blackberry Ltd 62.71 0.86 1.39 1.03 M 64.57 M
EQB EQB Inc 9.5771 0.1311 1.39 45.4 K 434.8 K
EMP-A Empire Company Limited 14.6172 0.192 1.33 150 K 2.19 M
ALA AltaGas Ltd 9.9407 0.1301 1.33 314.1 K 3.12 M
ITH International Tower Hill Mines Ltd 9.39 0.12 1.29 98.1 K 921.16 K
RCH Richelieu Hardware Ltd 8.618 0.1085 1.28 36.72 K 316.45 K
CFF Conifex Timber Inc 7.3249 0.0905 1.25 5 K 36.62 K
TRZ Transat At Inc 18.11 0.22 1.23 93.82 K 1.7 M
BNS Bank of Nova Scotia 26.6491 0.314 1.19 1.93 M 51.35 M
ACQ Autocanada Inc 3.2178 0.0366 1.15 12.55 K 40.39 K
LNR Linamar Corp 16.6641 0.1853 1.12 42.92 K 715.31 K
ET Evertz Technologies Ltd 3.8312 0.0417 1.1 4.2 K 16.09 K
BBD-B Bombardier Inc Series B 104.6303 1.1299 1.09 180.16 K 18.85 M
CS Capstone Mining Corp 4.65 0.05 1.09 1.43 M 6.65 M
RUS Russel Metals 8.9405 0.0945 1.07 53.1 K 474.74 K
AVL Avalon Advanced Materials Inc 3.86 0.04 1.05 235 K 907.1 K
IAG IA Financial Corp Inc 22.5894 0.2322 1.04 91.1 K 2.06 M
MTY Mty Food Group Inc 11.7664 0.1205 1.03 12 K 141.2 K
PGIC-PA Premium Global Income Split Corp 5.8907 0.0602 1.03 1.7 K 10.01 K
TRX Trx Gold Corporation 6.91 0.07 1.02 55.75 K 385.22 K
NA National Bank of Canada 18.5829 0.1879 1.02 2.25 M 41.78 M
CIGI Colliers International Group Inc 16.4123 0.1656 1.02 520.03 K 8.53 M
POW Power Corp of Canada Sv 12.8882 0.1294 1.01 724.83 K 9.34 M
TA Transalta Corp 12.5739 0.1235 0.99 2.73 M 34.32 M
X TMX Group Ltd 4.7037 0.0459 0.99 1.48 M 6.96 M
DR Medical Facilities Corp 4.134 0.0395 0.96 36.78 K 152.07 K
BHC Bausch Health Companies Inc 28.45 0.26 0.92 464.73 K 13.22 M
OGC Oceanagold Corp 9.382 0.0823 0.88 228.23 K 2.14 M
FVI Fortuna Mines Inc 4.57 0.04 0.88 662.5 K 3.03 M
ELF-PF E-L Financial Corp Ltd Pref F 9.5701 0.0825 0.87 800 7.66 K
CLS Celestica Inc Sv 9.33 0.08 0.86 884.6 K 8.25 M
IFP Interfor Corp 4.4605 0.0375 0.85 14 K 62.45 K
DSG Descartes Sys 7.18 0.06 0.84 39.89 K 286.42 K
BCE-PS Bce Inc Pref S 10.2643 0.085 0.84 454 4.66 K
WCN Waste Connections Inc 25.5252 0.2098 0.83 181.36 K 4.63 M
FTS Fortis Inc 18.5069 0.1511 0.82 191.8 K 3.55 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MBGAF Mercedes-Benz Group AG 48.7816 43.72 B 1.247 2.62 366.3 K 17.87 M
BRDCY Bridgestone Corporation 6.1239 31.99 B 0.0307 0.5 12.09 K 74.06 K
CSCCF Capstone Copper Corp. 4.60 6.35 B 0.05 1.1 39.38 K 181.12 K
LNWO Light & Wonder, Inc. 9.39 6.21 B 0.20 2.18 917.7 K 8.62 M
HOS Hornbeck Offshore Services, Inc 13.49 1.71 B 0.29 2.2 1.27 M 17.08 M
GAMI GAMCO Investors Inc 20.982 536.94 M 0.6231 3.06 25.07 K 526 K
FCCN Spectral Cap Corp 3.18 161.77 M 0.07 2.25 69.52 K 221.07 K
LCU Lion Copper Corp. Common Shares 44.28 70.69 M 0.27 0.61 3.23 K 143.16 K
IMTCF IMTCF 17.80 61.72 M 0.50 2.89 196 3.49 K
ELCO Elcom International Inc 16.50 16.57 M 5.50 50 2 33
HEWA Healthwarehouse.Com 3.90 5.15 M 0.30 8.33 1.1 K 4.29 K
CGAC Code Green Apparel Corp 1535.00 1.09 M 35.00 2.33 2 3.07 K
MWWC Marketing Worldwide Corp 750.00 572.89 K 120.00 19.05 8 6 K
MSBN China Electronics Holdings Inc 5.60 310.06 K 0.25 4.67 22.9 K 128.24 K
ERHE ERHC Energy Inc 18.00 287.94 K 0.50 2.86 454.97 K 8.19 M
ZVOI Zovio Inc 17.32 137.92 K 0.89 5.42 364.33 K 6.31 M
REDFY Rediff.com India Limited 4.49 97.36 K 0.07 1.58 839.54 K 3.77 M
BOTY Lingerie Fighting Championships Inc 1500.00 61.6 K 500.00 50 172.03 K 258.05 M
ERINQ Erin Energy Corporation 7.3435 21.53 K 0.3696 5.3 103.75 K 761.9 K
CDVIQ Cal Dive International Inc 5.92 9.86 K 0.17 2.96 668.86 K 3.96 M
CBRI CMTSU Liquidation Inc 3.79 8.16 K 0.06 1.61 302.86 K 1.15 M
CGIP Celadon Group Inc 15.4144 5.66 K 0.4156 2.77 132.16 K 2.04 M
CBKCQ Christopher & Banks Corporation 5.0669 3.86 K 0.0666 1.33 344.63 K 1.75 M
SIMPQ Simply Inc 192.50 1.55 K 9.975 5.47 178 34.27 K
CALIQ China Auto Logistics Inc. 18.2994 484 0.1194 0.66 2.48 K 45.44 K
EFIR EGPI Firecreek Inc 20000.00 476 2000.00 11.11 1 20 K
USMJ North American Cannabis Holdings Inc 300.00 235 80.00 36.36 12 3.6 K
HIMR Hollund Industrial Marine Inc 1000.00 500.00 100 1 1 K
BIONQ BioNitrogen Holdings Corp 6.00 1.35 29.03 196 1.18 K
ESINQ ITT Educational Services Inc 62.00 1.63 2.7 1.45 M 89.72 M
SOGFF Strategic Oil & Gas Ltd 17.00 0.398 2.4 2.23 K 37.83 K
HDYNQ Hyperdynamics Corporation 24.80 0.48 1.97 167.82 K 4.16 M
DGTW DigitalTown Inc 3.80 0.05 1.33 16.27 K 61.83 K
NKRSF Niko Resources Ltd 94.7085 0.6645 0.71 500 47.35 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
EON EON Lithium Corp. 63.00 20.00 46.51 2.46 K 154.66 K
OBUL One Bullion Limited 4.9063 1.2266 33.33 160 785.01
KCC Kincora Copper Limited 54.00 13.50 33.33 30.02 K 1.62 M
STRM Storm Exploration Inc. 42.2399 8.64 25.71 41 1.73 K
STS South Star Mining Corp 8.00 1.50 23.08 3.21 K 25.65 K
MGMA Magma Silver Corp. 1120.00 192.00 20.69 2 2.24 K
VLI Vision Lithium Inc 3.60 0.60 20 53.27 K 191.77 K
BEA Belmont Resources Inc 6.72 0.96 16.67 366 K 2.46 M
PGE Group Ten Metals Inc 5.60 0.70 14.29 1.57 K 8.8 K
GAMA Gamma Resources Ltd. 13.44 1.68 14.29 13 K 174.72 K
STMP Stamper Oil & Gas Corp 349.0305 43.6288 14.29 14 4.89 K
BTR Bonterra Resources Inc 73.00 9.00 14.06 6.14 K 448.07 K
PLY Playfair Mining Ltd 5.70 0.60 11.76 16.2 K 92.34 K
CPS Canadian Premium Sand Inc 3.60 0.375 11.63 3.4 K 12.24 K
BVA Bravada Gold Corporation 11.60 1.20 11.54 394 4.57 K
SILV Silver Valley Metals Corp. 24.03 2.43 11.25 785.8 K 18.88 M
INTR Intrepid Metals Corp. 160.00 16.00 11.11 262 41.92 K
XIM Ximen Mining Corp 6.875 0.625 10 499.64 K 3.44 M
CNS Contagious Gaming Inc 19.80 1.80 10 22 435.6
GR Great Atlantic Resources Corp 54.00 4.00 8 1.4 K 75.6 K
QGR Q-Gold Resources Ltd 17.92 1.28 7.69 234 4.19 K
AMM Almaden Minerals Ltd. 4.49 0.31 7.42 139 K 624.11 K
LMS Less Mess Storage Inc. 9.20 0.60 6.98 8.06 K 74.15 K
COR Camino Minerals Corporation 5.00 0.30 6.38 11.35 K 56.75 K
KEEK Personas Social Incorporated 1260.00 75.00 6.33 786 990.36 K
SSE Silver Spruce Resources Inc 25.50 1.50 6.25 1.09 K 27.85 K
OPW Opawica Explorations Inc 432.00 24.00 5.88 24 10.37 K
ILI Infinite Ore Corp 7.60 0.40 5.56 1.88 K 14.29 K
VDO-H Nevado Resources Corporation 6.00 0.30 5.26 1.6 K 9.6 K
SIEN Sienna Resources Inc. 10.00 0.50 5.26 136.35 K 1.36 M
CTN Centurion Minerals Ltd 715.1985 33.5999 4.93 107 76.53 K
EW East West Petroleum Corp 9.933 0.462 4.88 26.81 K 266.27 K
NOBL Noble Plains Uranium Corp. 5.28 0.24 4.76 25.99 K 137.24 K
MYID Killi Ltd 159.598 6.696 4.38 23.34 K 3.73 M
PUMA Puma Exploration Inc 24.00 1.00 4.35 51.5 K 1.24 M
SA-H Southern Arc Minerals Inc 18.30 0.70 3.98 12.16 K 222.53 K
FMM Full Metal Minerals Ltd 5.6767 0.1992 3.64 12.63 K 71.7 K
JDN Jayden Resources Inc 9.00 0.30 3.45 19.27 K 173.46 K
AORO Aloro Mining Corp 12.00 0.40 3.45 11.4 K 136.8 K
CPAU CopAur Minerals Inc 31.00 1.00 3.33 34 1.05 K
WEC Winchester Equity Corporation 12.40 0.40 3.33 1.98 K 24.49 K
BAV-H Bravern Ventures Ltd 19.1996 0.60 3.23 3.65 K 70.16 K
SOU Southern Energy Corp 13.20 0.40 3.12 2.01 K 26.53 K
VVTM VVT Med Inc. 771.028 23.3644 3.12 36 27.76 K
MCI Minnova Corp 3.40 0.10 3.03 1.4 K 4.76 K
FEO Oceanic Iron Ore Corp 6.90 0.20 2.99 251.54 K 1.74 M
LQWD LQwD FinTech Corp 30.10 0.70 2.38 158 4.76 K
EPO-H Encanto Potash Corp 22.00 0.50 2.33 24.69 K 543.11 K
PPP Prospector Metals Corp 8.82 0.18 2.08 5.89 K 51.94 K
ZC Zimtu Capital Corp 7.75 0.15 1.97 1.5 K 11.62 K
VO ValOre Metals Corp 7.10 0.10 1.43 7.8 K 55.38 K
TIE Coloured Ties Capital Inc. 9.1882 0.1294 1.43 17.88 K 164.32 K
PX Pelangio Exploration Inc 9.60 0.10 1.05 47.21 K 453.22 K
BARU Baru Gold Corp 70.1083 0.5875 0.85 7.17 K 502.54 K
DAU Desert Gold Ventures Inc 13.10 0.10 0.77 300 3.93 K
© 2026 - CastFwd Corp.