Gainer Valuations for 14 December 2010 from 00:00:00 until 23:59:59

Gainer Valuations for 14 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 5.2084 62.18 B 0.3249 6.65 3.19 M 16.64 M
IMO Imperial Oil Ltd 28.2406 59.8 B 0.3161 1.13 275 K 7.77 M
SEB Seaboard Corporation 1946.7943 3.59 B 19.4097 1.01 700 1.36 M
PRK Park National Corp 37.518 3.23 B 0.33 0.89 33.7 K 1.26 M
TGB Taseko Mines Ltd 5.19 2.64 B 0.06 1.17 7.34 M 38.08 M
UUUU Energy Fuels Inc 32.51 1.84 B 1.985 6.5 2.32 K 75.29 K
TMP Tompkinstrustco 24.3944 1.44 B 0.4344 1.81 12.3 K 300.05 K
JOB General Employment Enterprises 4.50 725.05 M 0.60 15.38 1.33 K 5.99 K
BHB Bar Harbor Bankshares 7.1673 696.29 M 0.078 1.1 18.45 K 132.24 K
OBE Obsidian Energy Ltd 115.1149 623.74 M 3.0557 2.73 327.97 K 37.75 M
CIX Compx International Inc 6.4046 535.93 M 0.1017 1.61 4.11 K 26.3 K
CMCL Caledonia Mining Cp 3.7423 386.7 M 0.6094 19.45 14.32 K 53.59 K
LCTX Lineage Cell Therapeutics Inc 7.2769 280.73 M 0.2488 3.54 288.39 K 2.1 M
ELMD Electromed Inc 3.53 206.85 M 0.13 3.82 1.2 K 4.24 K
ESP Espey Mfg. & Electronics 12.3396 144.45 M 0.3396 2.83 4.3 K 53.06 K
PLG Platinum Group Metals Ltd 218.00 136.84 M 5.00 2.35 6.45 K 1.41 M
STXS Stereotaxis Inc 33.6901 90.18 M 0.3754 1.13 31.35 K 1.06 M
FSP Franklin Street Properties 5.6109 43.73 M 0.0512 0.92 266.6 K 1.5 M
BESS Bimergen Energy Corporation 107.80 24.98 M 9.80 10 194 20.91 K
INUV Inuvo Inc 60.00 6.51 M 1.50 2.56 17.73 K 1.06 M
OPTT Ocean Power Tech Inc 1188.00 5.15 M 32.00 2.77 34.47 K 40.95 M
PW Power REIT 10.0821 2.45 M 0.0739 0.74 200 2.02 K
TPHS Trinity Pl Hlds Inc 6.951 1.93 M 0.0499 0.72 1.81 K 12.57 K
ITP IT Tech Packaging Inc 64.5528 978.9 K 1.2639 2 46.19 K 2.98 M
ENSV Enservco Corpporation 7.50 29.09 K 1.65 28.21 47 352.5

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 29.788 1.07 B 0.164 0.55 60.48 K 1.8 M
CC Cocoa 2912.00 51.00 1.78 5 14.56 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 21.0028 3.87 T 0.2852 1.38 64.1 M 1.35 B
COST Costco Wholesale 51.1462 481.95 B 0.3376 0.66 2.68 M 137.2 M
AMAT Applied Materials 10.4739 313.53 B 0.067 0.64 9.57 M 100.27 M
AZN Astrazeneca Plc ADR 25.4401 287.66 B 0.1967 0.78 851.5 K 21.66 M
TXN Texas Instruments 21.7654 283.24 B 0.1327 0.61 9.32 M 202.78 M
AMGN Amgen Inc 38.3932 253.21 B 1.7941 4.9 23.63 M 907.05 M
GILD Gilead Sciences Inc 12.8529 210.52 B 0.1313 1.03 17.33 M 222.71 M
KLAC K L A-Tencor Corp 22.6955 209.79 B 0.1332 0.59 1.68 M 38.13 M
VZ Verizon Communications Inc 15.7342 193.14 B 0.2541 1.64 17.82 M 280.36 M
ISRG Intuitive Surg Inc 28.8889 158.81 B 0.5889 2.08 4.97 M 143.58 M
VRTX Vertex Pharmaceutic 34.20 138.69 B 0.25 0.74 984.5 K 33.67 M
ADP Automatic Data Processing, Inc. 28.4206 120.94 B 0.2185 0.77 3.7 M 105.25 M
SNY Sanofi-Aventis S.A. ADR 18.2624 116.04 B 0.1597 0.88 1.04 M 18.9 M
ADBE Adobe Systems Inc 28.15 92.47 B 0.34 1.22 6.55 M 184.29 M
CTAS Cintas Corp 5.9645 90.24 B 0.1725 2.98 6.05 M 36.06 M
MNST Monster Beverage Cp 4.2533 88.94 B 0.1616 3.95 22.67 M 96.41 M
CMCSA Comcast Corporation 7.2602 88.85 B 0.2212 3.14 66.24 M 480.89 M
SNPS Synopsys Inc 26.86 88.56 B 0.1425 0.53 1.03 M 27.69 M
MDLZ Mondelez Intl Inc 21.8777 84.43 B 0.3554 1.65 9.02 M 197.37 M
ORLY O'Reilly Automotive 4.1207 72.85 B 0.036 0.88 17.02 M 70.15 M
HON Honeywell International Inc. Common Stock 34.09 72.15 B 0.3439 1.02 5.6 M 190.74 M
AEP American Electric Power Company 20.2915 70.36 B 0.1181 0.59 2.21 M 44.93 M
KMB Kimberly-Clark Corp 40.1755 66.8 B 0.2397 0.6 2.03 M 81.61 M
PCAR Paccar Inc 22.0453 56.93 B 0.3275 1.51 3.29 M 72.46 M
GRMN Garmin Ltd 19.0302 56.64 B 0.4922 2.66 1.58 M 29.98 M
IDXX Idexx Laboratories 35.53 55.35 B 0.48 1.37 496.41 K 17.64 M
ADSK Autodesk Inc 38.92 54.34 B 0.37 0.96 3.51 M 136.68 M
EBAY Ebay Inc 11.4793 53.86 B 0.1755 1.55 23.58 M 270.71 M
XEL XCEL Energy Inc 14.0586 52.06 B 0.095 0.68 1.96 M 27.52 M
KDP Keurig Dr Pepper Inc 4.0336 52.06 B 0.026 0.65 1.34 M 5.4 M
COHR Coherent Inc 21.4211 46.19 B 0.2166 1.02 130.2 K 2.79 M
FER Ferrovial Se 21.2737 44.04 B 0.5802 2.8 100 2.13 K
TTWO Take-Two Interactive Software 12.06 43.25 B 0.14 1.17 1.75 M 21.05 M
VOD Vodafone Grp Plc ADR 11.864 36.24 B 0.0659 0.56 3 M 35.63 M
ERIC Ericsson ADR 6.4526 34.45 B 0.0778 1.22 3.46 M 22.31 M
FISV Fiserv Inc 14.2844 34 B 0.1269 0.9 2.64 M 37.71 M
STLD Steel Dynamics Inc 11.9913 33.99 B 0.1055 0.89 3.27 M 39.17 M
ILMN Illumina Inc 63.716 32.2 B 0.7685 1.22 1.47 M 93.41 M
WTW Weight Watchers International, Inc 67.5106 30.82 B 0.4153 0.62 194.64 K 13.14 M
DXCM Dexcom 3.24 29.96 B 0.2225 7.37 1.79 M 5.79 M
FLEX Flextronics Intl Ltd 5.6735 29.17 B 0.0618 1.1 2.35 M 13.36 M
VRSK Verisk Analytics Inc 31.6412 26.81 B 0.2097 0.67 707.5 K 22.39 M
UTHR United Therapeutic 62.92 25.37 B 0.38 0.61 243.04 K 15.29 M
PFG Principal Financial Group Inc 19.2906 24.36 B 0.3571 1.89 3.04 M 58.58 M
VTRS Viatris Inc 16.7609 24.19 B 0.6808 4.23 10.63 M 178.23 M
RGLD Royal Gold Inc 45.3208 22.72 B 0.3988 0.89 354.8 K 16.08 M
ALNY Alnylam Pharmaceuticals 9.65 21.41 B 0.15 1.58 219.1 K 2.11 M
PTC Ptc Inc 22.94 21.31 B 0.13 0.57 843.44 K 19.35 M
EVRG Evergy Inc 14.1198 20.37 B 0.095 0.68 809.3 K 11.43 M
WWD Woodward Inc 34.3908 19.99 B 0.3417 1 307.49 K 10.57 M
LNT Alliant Energy Corp 11.0584 19.09 B 0.0746 0.68 943.12 K 10.43 M
GEN Gen Digital Inc 6.1689 18.18 B 0.0464 0.76 8.73 M 53.86 M
TSEM Tower Semiconductor 20.85 18.03 B 0.15 0.72 35.21 K 734.19 K
CHTR Charter Communications 37.01 17.71 B 0.20 0.54 307 K 11.36 M
NBIX Neurocrine Bioscienc 8.17 17.65 B 0.27 3.42 787.55 K 6.43 M
HAS Hasbro Inc 29.6515 17.35 B 0.243 0.83 835.5 K 24.77 M
EXEL Exelixis Inc 7.21 17.25 B 0.40 5.87 3.29 M 23.75 M
LAMR Lamar Advertis A 21.3481 16.51 B 0.2797 1.33 435.7 K 9.3 M
LECO Lincoln Elec Hld 25.2689 15.6 B 0.2871 1.15 317.6 K 8.03 M
MANH Manhattan Assoc 7.965 15.03 B 0.075 0.95 269.02 K 2.14 M
ICLR Icon Plc 21.52 14.96 B 1.20 5.91 440.73 K 9.48 M
JKHY Jack Henry & Assoc 24.3151 12.33 B 0.2058 0.85 371.4 K 9.03 M
ALGN Align Technology 18.71 12.13 B 0.19 1.03 543.28 K 10.16 M
TECH Bio-Techne Cp 13.9435 11.43 B 0.2572 1.88 412.51 K 5.75 M
RGEN Repligen Cp 3.97 11.03 B 0.05 1.28 42.5 K 168.74 K
ENSG The Ensign Group IN 5.2306 10.86 B 0.0399 0.77 291.96 K 1.53 M
SIRI Sirius XM Holdings 11.0431 10.86 B 0.0795 0.73 1.9 M 20.95 M
PODD Insulet Corp 14.59 10.41 B 0.44 3.11 314.5 K 4.59 M
UMBF Ump Financial Corp 31.8399 10.23 B 0.2457 0.78 139.6 K 4.44 M
TGTX Tg Therapeuticscmn 70.3125 10.07 B 14.0625 25 15 1.05 K
HSIC Henry Schein Inc 23.5409 9.77 B 0.4194 1.81 1.76 M 41.36 M
DRS Leonardo DRS, Inc. Common Stock 4.8029 9.77 B 0.1779 3.85 50 240.14
ONB Old National Bncp 7.0537 9.55 B 0.0992 1.43 459.2 K 3.24 M
STRL Sterling Constructio 13.90 9.27 B 0.27 1.98 45.26 K 629.04 K
COLB Columbia Banking Sys 9.2846 8.69 B 0.2244 2.48 185.5 K 1.72 M
CORT Corcept Therapeutics 4.17 8.16 B 0.10 2.46 1.44 M 6.01 M
ALKS Alkermes Plc 11.28 8.05 B 0.13 1.17 401.9 K 4.53 M
BOKF Bok Financial Corp 35.222 7.94 B 0.4807 1.38 105.45 K 3.71 M
FCFS First Cash Fin Svcs 26.9317 7.89 B 0.2005 0.75 90.04 K 2.42 M
URBN Urban Outfitters Inc 36.34 7.37 B 0.19 0.53 2.6 M 94.66 M
AVT Avnet Inc 25.3019 7.14 B 0.1835 0.73 1.71 M 43.24 M
SNEX Stonex Group Inc 7.0696 7 B 0.0889 1.27 189.34 K 1.34 M
ARWR Arrowhead Pharma 9.00 6.97 B 0.10 1.12 14.81 K 133.27 K
RIOT Riot Blockchain Inc 111.4862 6.86 B 3.4031 3.15 469 52.29 K
PPC Pilgrim's Pride 4.636 6.72 B 0.1217 2.7 397.08 K 1.84 M
CPB Campbell Soup Company 20.9965 6.65 B 0.1329 0.64 1.84 M 38.69 M
EXLS Exlservice Holdings 4.36 6.62 B 0.05 1.16 134.26 K 585.37 K
UBSI United Bkshs Inc 14.5624 6.56 B 0.1179 0.82 162.2 K 2.36 M
NXST Nexstar Media Group Inc 4.3739 6.46 B 0.1023 2.39 30.53 K 133.52 K
GBCI Glacier Bancorp Inc 8.7422 6.31 B 0.1146 1.33 345.9 K 3.02 M
CWST Casella Waste Sys 6.78 6.27 B 0.08 1.19 232.76 K 1.58 M
ACIW Aci Worldwide Inc 9.17 6.24 B 0.0867 0.95 353.01 K 3.24 M
OTEX Open Text Cp 8.8818 6.06 B 0.138 1.58 2.48 M 22.07 M
HOMB Home Bancshares Inc 4.0537 6.02 B 0.0306 0.76 140.8 K 570.76 K
MKTX Marketaxess Holdings 15.6498 5.82 B 0.2633 1.71 124.12 K 1.94 M
HWC Hancock Whitney Corp 22.9542 5.81 B 0.1417 0.62 77 K 1.77 M
ABCB Ameris Bancorp 8.971 5.57 B 0.1125 1.27 53.3 K 478.15 K
SBRA Sabra REIT 5.6114 5.49 B 0.0779 1.41 240.06 K 1.35 M
NICE Nice Ltd ADR 31.2786 5.41 B 0.5321 1.73 234.69 K 7.34 M
VSEC V S E Cp 14.9507 5.39 B 0.3481 2.38 136.29 K 2.04 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
JNJ Johnson & Johnson 40.3946 675.03 B 0.5856 1.47 13.49 M 544.97 M
PG Procter & Gamble Company 43.0446 388.62 B 0.2438 0.57 8.63 M 371.31 M
MRK Merck & Company 21.0833 362.83 B 0.2595 1.25 17.26 M 363.96 M
PM Philip Morris International Inc 28.8368 306.03 B 0.335 1.18 5.58 M 160.96 M
NVS Novartis Ag ADR 27.7874 302.78 B 0.3534 1.29 3.22 M 89.35 M
SHEL Royal Dutch Shell Plc ADR 65.96 277.29 B 0.54 0.83 1.4 M 92.41 M
CAT Caterpillar Inc 63.0923 275.29 B 0.3151 0.5 4.95 M 312.24 M
RTX Raytheon Technologies 34.9952 271.63 B 0.3107 0.9 5.64 M 197.36 M
SAP SAP Ag ADR 37.8311 270.2 B 0.2737 0.73 1.43 M 54.18 M
IBM International Business Machines 81.3105 234.6 B 0.8588 1.07 5.02 M 408.31 M
TTE Totalenergies Se ADR 14.8537 193.12 B 0.1657 1.13 3.16 M 46.93 M
ABT Abbott Laboratories 16.6064 189.28 B 0.197 1.2 18.41 M 305.7 M
DE Deere & Company 61.4401 186.51 B 0.4689 0.77 3.52 M 216.41 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 3.4724 155.24 B 0.0517 1.51 769.2 K 2.67 M
TJX TJX Companies 9.0926 150.08 B 0.0716 0.79 11.83 M 107.55 M
T American Telephone and Telegraph Inc. 8.7589 149.95 B 0.1672 1.95 26.58 M 232.84 M
ACN Accenture Plc 34.7942 149.85 B 0.5079 1.48 4.35 M 151.32 M
UL Unilever Plc ADR 21.196 141.65 B 0.1448 0.69 893.59 K 18.94 M
LMT Lockheed Martin Corp 43.9336 140.92 B 0.8784 2.04 2.81 M 123.4 M
BA Boeing Company 51.509 138.31 B 0.5591 1.1 6.3 M 324.74 M
BTI British American Tobacco Industries ADR 15.3147 131.17 B 0.0928 0.61 264.2 K 4.05 M
BMY Bristol-Myers Squibb Company 15.6217 128.59 B 0.1707 1.1 9.16 M 143.08 M
MCK Mckesson Corp 61.0877 124.67 B 1.0431 1.74 1.92 M 117.36 M
SYK Stryker Corp 44.4988 121.36 B 0.7986 1.83 1.48 M 65.76 M
BP BP Plc ADR 19.1515 116.57 B 0.4352 2.33 17.29 M 331.19 M
CVS CVS Corp 23.1198 114.54 B 0.2239 0.98 8.7 M 201.15 M
CM Canadian Imperial Bank of Commerce 16.4708 105.81 B 0.1705 1.05 697.8 K 11.49 M
DUK Duke Energy Corp 27.6907 100.4 B 0.1882 0.68 1.5 M 41.6 M
GD General Dynamics Corp 48.9931 99.23 B 0.406 0.84 2.73 M 133.8 M
MMM 3M Company 45.3684 97.6 B 0.2854 0.63 3.44 M 155.91 M
TT Trane Technologies Plc 22.2727 93 B 0.4863 2.23 6.43 M 143.2 M
ELV Elevance Health Inc 46.1546 92.79 B 0.4606 1.01 3.68 M 169.9 M
PNC PNC Bank 38.3914 92.05 B 0.2606 0.68 4.57 M 175.59 M
PWR Quanta Services 19.75 91.6 B 0.2363 1.21 2.06 M 40.67 M
AMT American Tower Corp 36.5019 88.23 B 0.3112 0.86 2.54 M 92.63 M
JCI Johnson Controls Intl 10.2982 87.6 B 0.2201 2.18 5.76 M 59.29 M
ECL Ecolab Inc 41.4754 86.34 B 0.5189 1.27 2.53 M 104.82 M
SHW Sherwin-Williams Company 22.6115 85.95 B 0.3418 1.53 3.26 M 73.68 M
CP Canadian Pacific Railway 10.9886 81.54 B 0.0683 0.63 3.46 M 37.99 M
EOG Eog Resources 32.8349 80.66 B 0.3404 1.05 3.68 M 120.76 M
E Eni S.P.A. ADR 17.2896 79.58 B 0.203 1.19 729.6 K 12.61 M
NOC Northrop Grumman Corp 43.3129 78.27 B 0.4753 1.11 1.4 M 60.52 M
CL Colgate-Palmolive Company 28.0558 77.9 B 0.4967 1.8 6.63 M 185.9 M
AON AON Plc 38.1978 71.4 B 0.4195 1.11 2.12 M 80.85 M
GWW W.W. Grainger 105.6101 69.59 B 0.8302 0.79 356.6 K 37.66 M
TRP Tc Energy Corp 16.9656 66.99 B 0.1217 0.72 355 K 6.02 M
CAH Cardinal Health 25.1193 64.25 B 0.1753 0.7 2.06 M 51.86 M
CRH CRH Plc ADR 13.5675 64.04 B 0.486 3.72 352.2 K 4.78 M
CMI Cummins Inc 74.7703 63.77 B 1.1047 1.5 1.92 M 143.92 M
TEL TE Connectivity Ltd 26.3082 63.08 B 0.5909 2.3 3.24 M 85.11 M
EW Edwards Lifesciences Corp 13.025 60.84 B 0.35 2.76 11.04 M 143.75 M
NUE Nucor Corp 28.7437 59.3 B 0.3194 1.12 7.02 M 201.82 M
BDX Becton Dickinson and Company 49.3771 58.43 B 0.5744 1.18 2.13 M 105.07 M
OKE Oneok Inc 11.3867 55.59 B 0.0999 0.89 1.19 M 13.52 M
LHX L3Harris Technologies Inc 33.1223 51.5 B 0.2728 0.83 862 K 28.55 M
CVE Cenovus Energy Inc 21.726 51.35 B 0.2087 0.97 795.9 K 17.29 M
SRE Sempra 15.9015 51.15 B 0.1229 0.78 2.74 M 43.55 M
A Agilent Technologies 24.6202 49.89 B 0.1266 0.52 4.48 M 110.25 M
INFY Infosys Ltd ADR 5.2004 49.82 B 0.0613 1.19 11.13 M 57.89 M
HEI Heico Corp 13.3867 48.82 B 0.0763 0.57 197.6 K 2.65 M
MSCI MSCI Inc 32.5185 48.09 B 0.2811 0.87 379.9 K 12.35 M
FNV Franco Nev Corp 27.6757 47.97 B 1.0452 3.92 44.5 K 1.23 M
AU Anglogold Ashanti Ltd ADR 41.436 46.53 B 0.8281 2.04 1.31 M 54.09 M
CMG Chipotle Mexican Grill 4.558 46.35 B 0.0358 0.79 65.84 M 300.1 M
ROK Rockwell Automation Inc 52.8308 45.2 B 0.4484 0.86 1.18 M 62.5 M
ED Consolidated Edison Company of New York 27.716 44.08 B 0.1792 0.65 1.48 M 41.02 M
AIG American International Group 32.3489 42.95 B 2.0308 6.7 22.17 M 717.04 M
WDS Woodside Energy Group Ltd 23.3742 42.37 B 0.5245 2.3 34.57 K 808.02 K
SLF Sun Life Financial Inc 15.8929 40.97 B 0.1316 0.83 517 K 8.22 M
FIX Comfort Systems USA 10.7311 40.88 B 0.1386 1.31 109.13 K 1.17 M
EL Estee Lauder Companies 32.7241 40.7 B 0.9245 2.91 3.19 M 104.33 M
KB KB Financial Group Inc ADR 30.8407 39.84 B 0.3348 1.1 283.35 K 8.74 M
SKYD Skydance Corporation 13.4616 39.83 B 0.0678 0.51 5.06 M 68.15 M
CBRE CBRE Group Inc 20.40 38.79 B 0.23 1.14 3.72 M 75.85 M
CCI Crown Castle International Corp 25.899 37.89 B 0.2689 1.05 1.78 M 46.07 M
TKO Tko Group Holdings Inc Cl A 10.0815 37.63 B 0.1186 1.19 356.6 K 3.6 M
MLM Martin Marietta Materials 79.9404 37.28 B 1.5717 2.01 568.41 K 45.44 M
PEG Public Service Enterprise Group Inc 17.8865 37.03 B 0.1592 0.9 3.12 M 55.83 M
VMC Vulcan Materials Company 41.7019 36.5 B 2.2801 5.78 3.24 M 135.3 M
HEI-A HEICO Corporation 9.683 36.45 B 0.0613 0.64 75.85 K 734.44 K
KMB Kimberly-Clark Corp 40.1755 36.14 B 0.2397 0.6 2.03 M 81.61 M
HSY Hershey Foods Corp 33.3046 35.46 B 0.3844 1.17 1.52 M 50.76 M
CNC Centene Corp 6.0825 34.89 B 0.1125 1.88 863.6 K 5.25 M
RMD Resmed Inc 28.6287 33.55 B 0.9535 3.45 1.39 M 39.74 M
IRM Iron Mountain Inc 8.9044 33.47 B 0.1692 1.94 3.23 M 28.78 M
GFI Gold Fields Ltd ADR 11.2845 33.46 B 0.2624 2.38 5.09 M 57.46 M
EC Ecopetrol S.A. ADR 12.7806 31.45 B 0.2912 2.33 277.9 K 3.55 M
AEE Ameren Corp 16.9379 31.36 B 0.1645 0.98 1.56 M 26.46 M
LH Laboratory Corp of America Holdings 70.014 30.23 B 1.3424 1.95 640.8 K 44.86 M
TDY Teledyne Technologies Inc 43.78 30.18 B 0.28 0.64 148.2 K 6.49 M
SHG Shinhan Financial Group Co. Ltd ADR 23.2151 29.87 B 0.1473 0.64 73 K 1.69 M
ATO Atmos Energy Corp 20.7434 29.68 B 0.1976 0.96 311.9 K 6.47 M
EME Emcor Group 27.164 29.19 B 0.1476 0.55 339.9 K 9.23 M
PBA Pembina Pipeline Cor 9.2366 29.02 B 0.1497 1.65 32.6 K 301.11 K
PCG Pacific Gas & Electric Company 36.0115 28.85 B 0.3323 0.93 1.47 M 52.87 M
WST West Pharmaceutical Services 18.4934 28.76 B 0.3475 1.92 133.6 K 2.47 M
DGX Quest Diagnostics Inc 38.8123 28.55 B 0.7613 2 1.5 M 58.38 M
NMR Nomura Holdings Inc ADR 3.7056 28.32 B 0.0413 1.13 371.5 K 1.38 M
PPG PPG Industries 30.5926 27.61 B 0.3273 1.08 2.09 M 63.94 M
CNP Centerpoint Energy Inc 9.3256 27.18 B 0.0985 1.07 2.73 M 25.42 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
EFR Energy Fuels Inc 33.00 2.50 8.2 8.11 K 267.5 K
BCT Briacell Therapeutics Corp 197.9593 12.0708 6.49 870 172.22 K
SNDY Sunday Lake Gold Corp. 4.20 0.20 5 10.88 K 45.72 K
ERD Erdene Resource Development Corp 8.16 0.36 4.62 328.32 K 2.68 M
RUS Russel Metals 9.6184 0.4067 4.42 312.3 K 3 M
NPK Verde Agritech Plc 5.01 0.21 4.38 130.4 K 653.3 K
MAI Mining Americas Inc. 25.00 1.00 4.17 201 5.03 K
LB Laurentian Bank 21.8504 0.8151 3.87 191.2 K 4.18 M
AG First Majestic Silver Corp 13.7648 0.5131 3.87 1.32 M 18.16 M
FNV Franco-Nevada Corp 27.8052 1.0165 3.79 1.57 M 43.61 M
BNE Bonterra Energy Corp 28.819 1.0292 3.7 110.86 K 3.19 M
WRG Western Energy Services Corp 744.00 24.00 3.33 404 300.58 K
TCL-B Transcontinental Inc 6.9263 0.211 3.14 1.2 K 8.34 K
LGO Largo Resources Ltd 34.00 1.00 3.03 12.35 K 420.04 K
HMMC Hemlo Mining Corp. 315.00 9.00 2.94 54 17.01 K
ESI Ensign Energy Services Inc 4.014 0.1136 2.91 635.13 K 2.55 M
ESM Euro Sun Mining Inc 13.4414 0.3633 2.78 124.78 K 1.68 M
IMP Intermap Tech Corp 3.90 0.10 2.63 33.33 K 129.99 K
TFII Tfi International Inc 8.8873 0.2266 2.62 83.7 K 743.91 K
OBE Obsidian Energy Ltd 161.98 3.92 2.48 1.12 M 181.28 M
CRRX Carerx Corp 16.3339 0.3936 2.47 380 6.21 K
LAS-A Lassonde Industries Inc 45.4728 1.0851 2.44 300 13.64 K
CGO Cogeco Inc Sv 24.2385 0.5669 2.39 27.48 K 665.98 K
NEXT Nextsource Materials Inc 4.40 0.10 2.33 57.84 K 254.5 K
ENGH Enghouse Systems Ltd 3.2556 0.0727 2.28 1.82 K 5.93 K
PPL Pembina Pipeline Corp 8.1212 0.1788 2.25 233.09 K 1.89 M
WFC Wall Financial 5.0376 0.1085 2.2 400 2.02 K
AFN Ag Growth International Inc 27.9604 0.6008 2.2 155.9 K 4.36 M
NWC The North West Company Inc 10.7797 0.2227 2.11 268.48 K 2.89 M
CCL-B CCL Industries Inc 4.8501 0.0941 1.98 336.71 K 1.63 M
FTS Fortis Inc 19.1111 0.3693 1.97 1.02 M 19.55 M
GRT-UN Granite Real Estate Investment Trust 8.2183 0.1508 1.87 1.56 K 12.8 K
OLY Olympia Financial Group Inc 11.3449 0.2028 1.82 1.4 K 15.88 K
ELVA Electrovaya Inc 11.50 0.20 1.77 13.84 K 159.16 K
OGC Oceanagold Corp 9.574 0.1646 1.75 439.83 K 4.21 M
ELR Eastern Platinum Ltd 17.70 0.30 1.72 7.13 M 126.16 M
POU Paramount Resources Ltd 11.7401 0.196 1.7 124.96 K 1.47 M
VET Vermilion Energy Inc 21.919 0.3633 1.69 210.7 K 4.62 M
IFC Intact Financial Corp 35.7233 0.5599 1.59 231.3 K 8.26 M
KMP-UN Killam Apartment Real Estate Investment Trust 5.2258 0.0804 1.56 71.69 K 374.65 K
NPI-PA Northland Power Inc Pref A 11.3003 0.1738 1.56 7.46 K 84.24 K
WJX Wajax Corp 15.0245 0.2244 1.52 41.34 K 621.08 K
VNP 5N Plus Inc 6.20 0.09 1.47 50.8 K 314.96 K
STLR Stllr Gold Inc 4.26 0.06 1.43 635.12 K 2.71 M
HWX Headwater Exploration Inc 4.1915 0.0571 1.38 517.9 K 2.17 M
SAP Saputo Inc 14.3207 0.1941 1.37 426.2 K 6.1 M
DF-PA Dividend 15 Split Corp II Pref A 4.3955 0.0595 1.37 500 2.2 K
OTEX Open Text Corp 9.0764 0.1228 1.37 545.6 K 4.95 M
RCH Richelieu Hardware Ltd 8.7347 0.114 1.32 1.17 K 10.25 K
FTT Finning Intl 17.1757 0.2233 1.32 774.74 K 13.31 M
BCE-PC BCE Inc Pref AC 9.7064 0.1259 1.31 9.91 K 96.24 K
ELD Eldorado Gold 88.9867 1.1538 1.31 2.19 M 194.82 M
IMO Imperial Oil 28.625 0.3696 1.31 1 M 28.74 M
PHX Phx Energy Services Corp 5.5396 0.0702 1.28 186.19 K 1.03 M
BHC Bausch Health Companies Inc 29.37 0.36 1.24 497.69 K 14.62 M
STN Stantec Inc 11.6181 0.1409 1.23 193.76 K 2.25 M
SRU-UN SmartCentres Real Estate Investment Trust 8.8038 0.1022 1.17 347.13 K 3.06 M
PSLV-U Sprott Physical Silver Trust 13.01 0.15 1.17 150.66 K 1.96 M
CFP Canfor Corp 10.42 0.12 1.17 101.6 K 1.06 M
CSH-UN Chartwell Retirement Residences 3.5979 0.0413 1.16 1.4 M 5.03 M
TRX Trx Gold Corporation 7.00 0.08 1.16 84.53 K 591.7 K
GWO-PM Great West Lifeco Inc Pref M 10.29 0.1122 1.1 5.2 K 53.51 K
CCA Cogeco Communications Inc 25.6647 0.2776 1.09 51.56 K 1.32 M
IFP Interfor Corp 4.4605 0.0469 1.06 156.6 K 698.51 K
BPO-PX Brookfield Office Properties Inc Pref X 6.0397 0.0614 1.03 4.8 K 28.99 K
MEQ Mainstreet Eq J 14.8648 0.1497 1.02 14.3 K 212.57 K
MRE Martinrea International Inc 7.3831 0.0735 1.01 53.06 K 391.75 K
WTE Westshore Terminals Investment Corp 11.1482 0.1076 0.97 198.04 K 2.21 M
GDL Goodfellow Inc 5.0884 0.0491 0.97 53 K 269.69 K
FRU Freehold Royalties Ltd 6.8507 0.0658 0.97 90.71 K 621.4 K
AGI Alamos Gold Inc Cls A 15.9756 0.1494 0.94 331.11 K 5.29 M
ET Evertz Technologies Ltd 3.8556 0.0353 0.92 2.9 K 11.18 K
K Kinross Gold Corp 16.2332 0.1481 0.92 3.95 M 64.14 M
BDT Bird Construction Inc 5.5302 0.05 0.91 841.5 K 4.65 M
IAG IA Financial Corp Inc 22.5455 0.2008 0.9 208.6 K 4.7 M
WSP WSP Global Inc 19.4735 0.1724 0.89 52.62 K 1.02 M
MTY Mty Food Group Inc 12.0073 0.1044 0.88 11.5 K 138.08 K
PWF-PP Power Fi 4.40% Non Cum 5 Yr P Prf 13.3818 0.1154 0.87 3.35 K 44.76 K
RBA Rb Global Inc 15.0427 0.1294 0.87 104.64 K 1.57 M
CVE Cenovus Energy Inc 21.825 0.1877 0.87 1.07 M 23.36 M
FC Firm Capital Mortgage Inv. Corp 3.5102 0.0299 0.86 19.86 K 69.7 K
CM Canadian Imperial Bank of Commerce 18.4615 0.157 0.86 3.24 M 59.88 M
SGY Surge Energy Inc 29.6928 0.2523 0.86 56.09 K 1.67 M
CP Canadian Pacific Kansas City Ltd 11.0613 0.0922 0.84 1.53 M 16.96 M
SLF Sun Life Financial Inc 15.9934 0.1313 0.83 1.6 M 25.61 M
RIC Richmont Mines 3.8264 0.0311 0.82 5.24 K 20.05 K
CGY Calian Group Ltd 10.2712 0.0789 0.77 11.1 K 114.02 K
TKO Taseko Mines Ltd 5.22 0.04 0.77 1.19 M 6.23 M
TVA-B TVA Group Inc 13.0572 0.0993 0.77 2.78 K 36.26 K
CVG Clairvest Group 10.3027 0.0763 0.75 907 9.34 K
AIM Aimia Inc 12.3609 0.0903 0.74 682.6 K 8.44 M
ATRL Atkinsrealis Group Inc 47.0741 0.3316 0.71 146.65 K 6.9 M
BCE BCE Inc 15.0445 0.1048 0.7 1.09 M 16.42 M
TRP TC Energy Corp 16.2598 0.1116 0.69 2.37 M 38.57 M
SLF-PG Sun Life Non Cum Rat 8R Cl A Prf 13.8972 0.0933 0.68 5.39 K 74.91 K
SRV-UN SIR Royalty Income Fund 3.0002 0.0198 0.66 16.89 K 50.69 K
MRU Metro Inc 11.9258 0.0784 0.66 726.05 K 8.66 M
T Telus Corp 5.569 0.0357 0.65 2.76 M 15.35 M
BRF-PA Brookfield Renewable Power Preferred Equity Inc Pref A 11.7027 0.0729 0.63 5.75 K 67.29 K
BN-PC Brookfield Corporation 8.3506 0.0508 0.61 1.8 K 15.01 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 3.2305 254.3 B 0.0385 1.21 45.51 K 147.03 K
BYDDY BYD Company Limited 11.40 79.59 B 0.19 1.69 399.09 K 4.55 M
LUGDF Lundin Gold Inc 3.3047 16.41 B 0.5929 21.86 500 1.65 K
LNWO Light & Wonder, Inc. 9.38 6.21 B 0.27 2.96 1.6 M 14.98 M
GAMI GAMCO Investors Inc 20.1196 536.94 M 0.524 2.67 37.14 K 747.24 K
NTPIF Nam Tai Property Inc. 6.67 262.33 M 0.11 1.68 165.47 K 1.1 M
FCCN Spectral Cap Corp 3.42 161.77 M 0.10 3.01 48.39 K 165.49 K
VNPKF Verde Agritech Ltd. 4.878 24.27 M 0.1189 2.5 11 K 53.66 K
MTTCF MeaTech 3D Ltd 42.20 22.72 M 1.30 3.18 10 422
FBCD FBC Holding Inc 15.00 2.03 M 5.00 50 2.13 K 31.98 K
NPHC Nutra Pharma Corp 4.00 1.43 M 0.36 9.89 17.88 K 71.5 K
CGAC Code Green Apparel Corp 1240.00 1.09 M 40.00 3.33 39 48.36 K
PSYC Global Trac Solutions Inc 26.50 135.52 K 1.00 3.92 85 2.25 K
KALY Kali Inc 17.40 101.82 K 1.275 7.91 249 K 4.33 M
ULTRF Ultrapetrol (Bahamas) Limited 7.85 14.07 K 0.07 0.9 41.85 K 328.49 K
CERX Colombia Energy Resources Inc 16.00 5.35 K 0.80 5.26 313 5.01 K
CYRNQ CYRNQ 69.00 799 1.00 1.47 2.27 K 156.63 K
SPDC Speed Commerce Inc 35.20 603 0.32 0.92 1.9 K 66.74 K
CALIQ China Auto Logistics Inc. 18.12 484 0.18 1 1.03 K 18.75 K
PEHD Perigee Holdings Inc. 484.00 130 4.00 0.83 555 268.62 K
ONCI On4 Communications Inc 4050.00 2025.00 100 22 89.1 K
BIONQ BioNitrogen Holdings Corp 6.00 1.05 21.21 130 780
SOGFF Strategic Oil & Gas Ltd 18.60 1.60 9.41 725 13.49 K
TREVQ Trevali Mining Corporation 16.568 1.268 8.29 1.76 K 29.16 K
SBBG The Seibels Bruce Group Inc 4286.0654 232.9382 5.75 1 4.29 K
TOPZ Topaz Resources Inc 4.20 0.20 5 26.54 K 111.46 K
HDYNQ Hyperdynamics Corporation 27.20 1.20 4.62 158.07 K 4.3 M
COWI CoroWare Inc 128.00 4.00 3.23 35 4.48 K
PMMEF Premium Exploration Inc 4.81 0.11 2.34 42.5 K 204.42 K
SGRCF San Gold Corporation 3.72 0.05 1.36 40.52 K 150.73 K
BAJFF Camrova Resources Inc 22.00 0.254 1.17 6.54 K 143.81 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CTEK CLEANTEK Industries Inc 8.2353 2.9412 55.56 17 140
RTM RT Minerals Corp 3000.012 960.0038 47.06 24 72 K
ORS Orestone Mining Corp 14.40 2.40 20 208 3 K
CATX Catalyst One Exploration Corp. 14.40 2.40 20 88 1.27 K
CPS Canadian Premium Sand Inc 3.525 0.525 17.5 967 3.41 K
LA Los Andes Copper Ltd 5.20 0.70 15.56 848.1 K 4.41 M
AUQ AuQ Gold Mining Inc 3.20 0.40 14.29 8.75 K 28 K
ROAR Lion Rock Resources Inc. 9.00 1.00 12.5 13.37 K 120.31 K
LUCA Luca Mining Corp. 12.80 1.28 11.11 1.54 K 19.66 K
PGE Group Ten Metals Inc 7.00 0.70 11.11 2.8 K 19.6 K
CUCU Global Copper Corp. 10.35 0.90 9.52 34.27 K 354.66 K
NEXG NeXGold Mining Corp 9.72 0.84 9.46 22.39 K 217.65 K
SMN Sun Summit Minerals Corp 22.95 1.80 8.51 867 19.9 K
PBM Pacific Bay Minerals Ltd 3.25 0.25 8.33 459.5 K 1.49 M
WVM West Vault Mining Inc 13.50 1.00 8 3 K 40.5 K
NL Northern Lion Gold Corp 9.28 0.64 7.41 3.54 K 32.83 K
SOU Southern Energy Corp 14.00 0.80 6.06 40 560
CAMB Cambria Gold Mines Inc. 28.00 1.50 5.66 54.7 K 1.53 M
SIEN Sienna Resources Inc. 9.50 0.50 5.56 30.6 K 290.7 K
PX Pelangio Exploration Inc 10.00 0.50 5.26 19.59 K 195.9 K
BLDS Badlands Resources Inc. 31.50 1.50 5 1.14 K 35.97 K
MXL-H MX Gold Corp 8.40 0.40 5 6.67 K 56.07 K
CMIL Capella Minerals Limited 23.10 1.05 4.76 863 19.94 K
GOFL Goldflare Exploration Inc 4.45 0.20 4.71 1.2 K 5.34 K
RCK Rock Tech Lithium Inc 3.45 0.15 4.55 180.1 K 621.35 K
DCOP District Copper Corp 4.80 0.20 4.35 2.5 K 12 K
IMR iMetal Resources Inc 600.00 25.00 4.35 51 30.6 K
GCOM Green Shift Commodities Ltd. 16.00 0.60 3.9 12.36 K 197.76 K
MVI-H Monitor Ventures Inc 27.25 1.00 3.81 1.52 K 41.31 K
SGQ SouthGobi Resources Ltd 12.42 0.42 3.5 147.3 K 1.83 M
OYL CGX Energy Inc 9.00 0.30 3.45 574.31 K 5.17 M
RAGE Renegade Gold Inc. 180.00 6.00 3.45 142 25.56 K
BAV-H Bravern Ventures Ltd 19.1996 0.60 3.23 7 K 134.4 K
MRZ Mirasol Resources Ltd 4.49 0.14 3.22 64 K 287.36 K
REG Regulus Resources Inc 11.4894 0.3192 2.86 2.71 K 31.14 K
SC-H Serrano Resources Ltd 18.00 0.50 2.86 1.51 K 27.18 K
VLX Velox Energy Materials Inc. 7.0245 0.1801 2.63 52.87 K 371.36 K
CKG Chesapeake Gold Corp 11.40 0.28 2.52 40.71 K 464.12 K
GAMA Gamma Resources Ltd. 12.32 0.28 2.33 6.63 K 81.71 K
EON EON Lithium Corp. 56.00 1.00 1.82 2.02 K 113.23 K
VDO-H Nevado Resources Corporation 6.00 0.10 1.69 2.75 K 16.5 K
GORO Goldgroup Mining Inc. 50.00 0.80 1.63 11 K 549.9 K
AMM Almaden Minerals Ltd. 4.64 0.07 1.53 175.5 K 814.32 K
GGM Granada Gold Mine Inc 3.7124 0.0522 1.43 54.73 K 203.19 K
CTA Centaurus Energy Inc 370.00 5.00 1.37 12.72 K 4.71 M
MRZL Mont Royal Resources Limited. 17.2494 0.2331 1.37 9.49 K 163.77 K
RET-A Reitmans (Canada) Limited 12.1098 0.1238 1.03 83.31 K 1.01 M
SLG PetroTal Corp 45.4316 0.2657 0.59 141.06 K 6.41 M
© 2026 - CastFwd Corp.