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

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

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
USAS Americas Silver Corp 27.60 1 B 2.10 8.24 3.94 K 108.83 K
CMCL Caledonia Mining Cp 3.7928 386.7 M 0.0505 1.35 17.97 K 68.16 K
VKI Invesco Advantage Muni Income Trust II 4.353 380.82 M 0.0866 2.03 150 K 652.95 K
LCTX Lineage Cell Therapeutics Inc 7.3627 280.73 M 0.0858 1.18 274.1 K 2.02 M
FRD Friedman Industries Inc 6.4141 276.32 M 0.4252 7.1 57.7 K 370.09 K
PLX Protalix Biotherapeutics 93.50 252.19 M 2.10 2.3 45.63 K 4.27 M
CMT Core Molding Technologies Inc 5.2818 187.87 M 0.1088 2.1 1.2 K 6.34 K
ESP Espey Mfg. & Electronics 12.4284 144.45 M 0.0888 0.72 3.1 K 38.53 K
PLG Platinum Group Metals Ltd 230.00 136.84 M 12.00 5.5 11.49 K 2.64 M
SIF Sifco Industries 14.7912 133.8 M 0.3373 2.33 3 K 44.37 K
LODE Comstock Mining Inc 912.50 127.01 M 12.50 1.39 329 300.21 K
STXS Stereotaxis Inc 34.7224 90.18 M 1.0323 3.06 26.83 K 931.57 K
CEV Eaton Vance California Muni Income Trust 5.0279 76.24 M 0.0321 0.64 33.72 K 169.54 K
CVU CPI Aerostructures 13.95 61.35 M 0.24 1.75 26.3 K 366.87 K
DIT Amcon Distributing Company 60.1019 58.48 M 0.7429 1.25 3.6 K 216.37 K
IBIO Ibio Inc 16700.00 52.9 M 200.00 1.21 22 367.4 K
WWR Westwater Resources 17400.00 51.65 M 360.00 2.11 1.02 K 17.82 M
IGC India Globalization Capital Inc 5.60 20.56 M 0.30 5.66 66.92 K 374.75 K
CVR Chicago Rivet & Machine Company 10.9636 9.24 M 0.2916 2.73 1.6 K 17.54 K
PLAG Planet Green Holdings Corp 687.50 5.33 M 5.00 0.73 274 188.38 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 48.33 97.61 M 3.78 8.48 17.16 K 829.29 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
CPO Palm Oil 1167.75 29.25 2.57 1 1.17 K
CC Cocoa 2950.00 38.00 1.3 7.51 K 22.16 M
BZ Brent Crude 92.20 0.99 1.09 111.12 K 10.25 M
HRC US Midwest Domestic Hot-Rolled Coil Steel 596.00 6.00 1.02 50 29.8 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 21.1776 3.87 T 0.1748 0.83 69.63 M 1.47 B
AMZN Amazon.com Inc 8.7785 2.88 T 0.0815 0.94 116.35 M 1.02 B
LIN Linde Plc 69.986 241.73 B 0.3909 0.56 1.64 M 114.97 M
IBKR Interactive Brokers 4.3403 140.55 B 0.0274 0.64 790.4 K 3.43 M
VRTX Vertex Pharmaceutic 34.38 138.69 B 0.18 0.53 1.63 M 56.04 M
REGN Regeneron Pharmaceuticals 31.5071 99.25 B 1.1025 3.63 754.2 K 23.76 M
FTNT Fortinet Inc 3.141 94.12 B 0.033 1.06 4.42 M 13.88 M
CTAS Cintas Corp 6.0164 90.24 B 0.0519 0.87 6.13 M 36.9 M
IDXX Idexx Laboratories 35.745 55.35 B 0.215 0.61 627.58 K 22.43 M
ESLT Elbit Systems Ltd 39.8963 34 B 1.0884 2.8 18.5 K 738.08 K
VRSN Verisign Inc 31.0398 28.17 B 1.2748 4.28 11.28 M 350.19 M
TCOM Trip.com Group Ltd ADR 20.7591 27.46 B 1.5325 7.97 17.07 M 354.46 M
UTHR United Therapeutic 63.95 25.37 B 1.03 1.64 740.54 K 47.36 M
VTRS Viatris Inc 16.8986 24.19 B 0.1377 0.82 6.44 M 108.87 M
ALNY Alnylam Pharmaceuticals 9.81 21.41 B 0.16 1.66 331.4 K 3.25 M
CHTR Charter Communications 38.00 17.71 B 0.99 2.67 268.9 K 10.22 M
EXEL Exelixis Inc 8.21 17.25 B 1.00 13.87 5.78 M 47.45 M
JAZZ Jazz Pharma Plc 18.61 15.93 B 0.65 3.62 485.1 K 9.03 M
HTHT Huazhu Group Ltd ADR 4.3241 15.72 B 0.1091 2.59 913.6 K 3.95 M
PNFP Pinnacle Finl Ptnrs 9.8314 15.39 B 0.1312 1.35 350.49 K 3.45 M
ICLR Icon Plc 21.69 14.96 B 0.17 0.79 346.76 K 7.52 M
LULU Lululemon Athletica 34.32 12.45 B 0.42 1.24 6.21 M 213.19 M
HALO Halozyme Therapeutic 7.64 11.54 B 0.08 1.06 428.59 K 3.27 M
TECH Bio-Techne Cp 14.123 11.43 B 0.1795 1.29 559.3 K 7.9 M
ENSG The Ensign Group IN 5.3198 10.86 B 0.0892 1.71 351.53 K 1.87 M
NVMI Nova Ltd 7.35 10.83 B 0.05 0.68 184.87 K 1.36 M
DPZ Domino's Pizza Inc Common Stock 12.4349 10.81 B 0.3891 3.23 1.37 M 17.05 M
PODD Insulet Corp 14.96 10.41 B 0.37 2.54 306.17 K 4.58 M
MDGL Madrigal Pharmaceuticals Inc 207.55 10.06 B 14.35 7.43 16.1 K 3.34 M
HSIC Henry Schein Inc 23.8505 9.77 B 0.3096 1.32 1.23 M 29.24 M
WYNN Wynn Resorts Ltd 69.5946 8.79 B 0.7875 1.14 3.58 M 249.36 M
CGNX Cognex Cp 6.7222 8.71 B 0.0632 0.95 1.03 M 6.92 M
SANM Sanmina Corp 11.11 8.54 B 0.16 1.46 1.82 M 20.18 M
DSGX Descartes Sys Group 7.12 8.21 B 0.15 2.15 14.49 K 103.2 K
CORT Corcept Therapeutics 4.20 8.16 B 0.03 0.72 887.89 K 3.73 M
VIAV Viavi Solutions 7.8856 8.12 B 0.108 1.39 3.87 M 30.5 M
ALKS Alkermes Plc 11.52 8.05 B 0.24 2.13 697.2 K 8.03 M
FCFS First Cash Fin Svcs 27.1845 7.89 B 0.2528 0.94 210.5 K 5.72 M
IDCC Interdigital Inc 29.1298 7.74 B 0.2714 0.94 623.17 K 18.15 M
AMRX Amneal Pharmaceuticals Inc 19.59 7.56 B 0.30 1.56 495.91 K 9.71 M
IESC Ies Holdings 3.40 7.52 B 0.1101 3.35 109.48 K 372.25 K
URBN Urban Outfitters Inc 36.62 7.37 B 0.28 0.77 2.82 M 103.33 M
ARWR Arrowhead Pharma 9.20 6.97 B 0.20 2.22 14.69 K 135.12 K
KTOS Kratos Defns 11.20 6.91 B 0.21 1.91 72.62 K 813.33 K
RIOT Riot Blockchain Inc 117.3933 6.86 B 5.9071 5.3 870 102.13 K
EXLS Exlservice Holdings 4.382 6.62 B 0.022 0.5 336.69 K 1.48 M
LGND Ligand Pharm 5.3525 6.34 B 0.0375 0.71 255.68 K 1.37 M
NICE Nice Ltd ADR 31.6586 5.41 B 0.38 1.21 264.13 K 8.36 M
POWL Powell Inds Inc 23.3655 5.32 B 0.1814 0.78 121.92 K 2.85 M
MMSI Merit Medical Sys 12.672 5.28 B 0.072 0.57 152.18 K 1.93 M
VEON Veon Ltd ADR 204.1254 5.26 B 2.9686 1.48 106.44 K 21.73 M
JSM SLM Cp 6% Sr Nt 6.8419 5.05 B 0.0695 1.03 121.05 K 828.24 K
LIVN Livanova Plc OR Sh 32.56 5.01 B 2.65 8.86 863.19 K 28.11 M
MMYT Makemytrip Ltd 26.54 4.97 B 0.56 2.16 140.75 K 3.74 M
IONS Ionis Pharmaceuticals 9.94 4.71 B 0.13 1.33 518.7 K 5.16 M
CIGI Colliers Intl Grp IN 16.1169 4.7 B 0.2024 1.27 38.05 K 613.26 K
NOVT Novanta Inc 9.57 4.66 B 0.18 1.92 179.23 K 1.72 M
SLGN Silgan Holdings 15.4956 4.39 B 0.237 1.55 965.2 K 14.96 M
UFPI Universal Forest Prd 10.4482 4.37 B 0.0928 0.9 234 K 2.44 M
GLNG Golar Lng Ltd 10.3317 4.37 B 0.1372 1.35 315.9 K 3.26 M
FELE Franklin Electric Company 16.845 4.37 B 0.0853 0.51 202.91 K 3.42 M
EXPO Exponent Inc 8.4907 4.1 B 0.0856 1.02 128 K 1.09 M
WSFS WSFS Financial Corp 13.2651 4.04 B 0.3538 2.74 87.9 K 1.17 M
AGYS Agilysys Inc 5.46 3.48 B 0.06 1.11 121.1 K 661.23 K
ACLS Axcelis Tech Inc 12.08 3.43 B 0.08 0.67 186.48 K 2.25 M
USLM U S Lime & Mineral 7.1095 3.34 B 0.081 1.15 18 K 127.97 K
BELFB BEL Fuse Inc Cl B 19.4084 3.33 B 0.1879 0.98 18.6 K 361 K
OSIS O S I Systems Inc 35.66 3.09 B 0.47 1.34 116.41 K 4.15 M
AXTI Axt Inc 8.44 3.08 B 0.06 0.72 334.85 K 2.83 M
MGEE Mge Energy Inc 21.6182 3.01 B 0.1319 0.61 62.78 K 1.36 M
HTO H2O America 18.8413 2.96 B 0.2694 1.45 30.7 K 578.43 K
WDFC WD-40 Company 32.2535 2.94 B 0.313 0.98 52.3 K 1.69 M
ATRC Atricure Inc 10.07 2.93 B 0.26 2.65 14.41 K 145.1 K
NBTB NBT Bancorp Inc 14.7501 2.75 B 0.0981 0.67 125.19 K 1.85 M
NEOG Neogen Cp 10.3372 2.53 B 0.3449 3.45 650.44 K 6.72 M
VECO Veeco Instrument 42.78 2.5 B 0.59 1.4 3.84 M 164.11 M
NWL Newell Rubbermaid Inc 10.5212 2.5 B 0.1421 1.37 5.3 M 55.79 M
UFPT U F P Tech Inc 11.97 2.43 B 0.07 0.59 26.83 K 321.17 K
ADUS Addus Homecare Corp 4.17 2.34 B 0.12 2.96 31.3 K 130.52 K
NWBI Northwest Bancshares 4.8505 2.23 B 0.03 0.62 745.47 K 3.62 M
EFSC Enterprises Finl Svc 8.3215 2.23 B 0.1732 2.13 44.7 K 372.01 K
COHU Cohu Inc 13.5491 2.18 B 0.0757 0.56 112.7 K 1.53 M
LMAT Lemaitre Vascular 5.5349 1.81 B 0.0669 1.22 10.14 K 56.13 K
OCFC Oceanfirst Financial Corp 7.7825 1.8 B 0.0533 0.69 45.77 K 356.21 K
SRPT Sarepta Therapeutics 11.76 1.79 B 0.24 2.08 162.34 K 1.91 M
PDFS Pdf Solutions Inc 5.00 1.76 B 0.14 2.88 112.44 K 562.23 K
QCRH Qcr Holdings Inc 7.1985 1.69 B 0.0459 0.64 1.06 K 7.67 K
JJSF J J Snack Foods 38.1414 1.66 B 0.1898 0.5 39.6 K 1.51 M
NVAX Novavax Inc 51.20 1.65 B 1.80 3.64 62.51 K 3.2 M
OMCL Omnicell Inc 14.20 1.64 B 0.25 1.79 211.15 K 3 M
SAFT Safety Ins Group Inc 23.7906 1.53 B 0.1466 0.62 34.85 K 829.13 K
CBRL Cracker Barrel 29.7664 1.48 B 0.1962 0.66 236.5 K 7.04 M
UPBD Upbound Group Inc. 30.30 1.47 B 0.29 0.97 740 K 22.42 M
BHRB Burke & Herbert Financial Services Corp. Common Stock 8.8043 1.43 B 0.5833 7.1 16 140.87
RDWR Radware Ltd 19.38 1.36 B 0.225 1.17 848.29 K 16.44 M
STAA Staar Surgical Company 5.68 1.34 B 0.06 1.07 72.79 K 413.45 K
NKTR Nektar Therapeutics 193.35 1.31 B 4.50 2.38 66.06 K 12.77 M
INOD Innodata Inc 3.02 1.31 B 0.05 1.68 65.84 K 198.85 K
SBET Sharplink Gaming Ltd 1533.60 1.31 B 36.00 2.4 61 93.55 K
CRAI Cra International 19.5578 1.26 B 0.2342 1.21 28.8 K 563.26 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 8.3679 2.14 T 0.145 1.76 11.26 M 94.26 M
KO Coca-Cola Company 20.2729 419.74 B 0.263 1.31 26.13 M 529.66 M
NVS Novartis Ag ADR 29.3602 302.78 B 1.5728 5.66 39.48 M 1.16 B
CAT Caterpillar Inc 63.798 275.29 B 0.7057 1.12 8.32 M 531.01 M
BML-PH Bank of America Corporation 7.6917 256.72 B 0.0398 0.52 29.72 K 228.6 K
BML-PL Bank of America Corporation 7.6688 237.31 B 0.0403 0.53 34.77 K 266.61 K
BML-PJ Bank of America Corporation 8.7984 228.74 B 0.0693 0.79 5.22 K 45.97 K
WFC-PL Wells Fargo & Company 484.0636 188 B 3.193 0.66 2.9 K 1.4 M
SPGI S&P Global Inc 28.714 137.73 B 0.1499 0.52 2.08 M 59.74 M
PGR Progressive Corp 12.057 135.3 B 0.1802 1.52 6.74 M 81.24 M
BNS Bank of Nova Scotia 27.0053 113.74 B 0.2045 0.76 414 K 11.18 M
ENB Enbridge Inc 12.7919 106.78 B 0.0807 0.63 506 K 6.47 M
CM Canadian Imperial Bank of Commerce 16.5634 105.81 B 0.0926 0.56 593.2 K 9.83 M
ICE Intercontinental Exchange 20.1048 100.92 B 0.2424 1.22 3.34 M 67.17 M
BN Brookfield Corporation 5.0557 93.89 B 0.0558 1.12 4.48 M 22.67 M
KKR KKR & Co. LP 7.9123 92.41 B 0.0467 0.59 1.77 M 14.01 M
SHW Sherwin-Williams Company 23.0729 85.95 B 0.4614 2.04 6.87 M 158.6 M
CP Canadian Pacific Railway 11.0741 81.54 B 0.0855 0.78 2.98 M 32.98 M
SU Suncor Energy Inc 22.1392 79.4 B 0.2175 0.99 5.4 M 119.63 M
CNI Canadian National Railway 25.5316 76.5 B 0.2687 1.06 1.36 M 34.85 M
USB-PH U.S. Bancorp 13.3675 75.99 B 0.0727 0.55 53.39 K 713.68 K
TRP Tc Energy Corp 17.1145 66.99 B 0.1489 0.88 821.1 K 14.05 M
EW Edwards Lifesciences Corp 13.5433 60.84 B 0.5183 3.98 10.84 M 146.86 M
OXY Occidental Petroleum Corp 58.6383 57.22 B 0.433 0.74 3.93 M 230.7 M
MT Arcelormittal ADR 64.9961 49.76 B 0.3661 0.57 3.25 M 210.92 M
F Ford Motor Company 8.422 48.92 B 0.0661 0.79 44.9 M 378.16 M
CIEN Ciena Corp 19.29 41.98 B 0.19 0.99 3.37 M 64.96 M
KR Kroger Company 6.7059 41.04 B 0.1192 1.81 21.77 M 145.99 M
CNC Centene Corp 6.145 34.89 B 0.0625 1.03 1.06 M 6.53 M
RMD Resmed Inc 28.894 33.55 B 0.2653 0.93 1.16 M 33.41 M
RJF Raymond James Financial 16.9861 32.11 B 0.1224 0.73 1.13 M 19.24 M
CLS Celestica Inc 9.58 30.64 B 0.17 1.81 819.77 K 7.85 M
LH Laboratory Corp of America Holdings 70.9227 30.23 B 0.9087 1.3 936.45 K 66.42 M
TDY Teledyne Technologies Inc 44.17 30.18 B 0.39 0.89 169.5 K 7.49 M
PBA Pembina Pipeline Cor 9.5145 29.02 B 0.2779 3.01 90.8 K 863.92 K
DGX Quest Diagnostics Inc 39.4468 28.55 B 0.6345 1.63 1.93 M 76.21 M
PPG PPG Industries 30.8822 27.61 B 0.2896 0.95 2.77 M 85.69 M
DRI Darden Restaurants 26.9541 25.9 B 0.3521 1.32 4 M 107.84 M
STZ Constellation Brands Inc 18.5372 24.39 B 0.3464 1.9 1.58 M 29.3 M
RF Regions Financial Corp 4.0908 24.34 B 0.0714 1.78 96.75 M 395.79 M
THC Tenet Healthcare Corp 26.56 23.32 B 0.64 2.47 4.49 M 119.38 M
XPO Xpo Logistics Inc 3.1386 22.02 B 0.0691 2.25 24.69 K 77.49 K
BEP Brookfield Renewable 4.0862 20.84 B 0.0586 1.45 5.25 K 21.45 K
SNX Synnex Corp 13.6235 19.22 B 0.0747 0.55 141.66 K 1.93 M
ROL Rollins Inc 4.6454 18.51 B 0.0526 1.15 1.11 M 5.17 M
CF Cf Industries Holdings 16.7457 18.33 B 0.3092 1.88 7.81 M 130.84 M
RBA Ritchie Bros. Auctioneers Inc 15.3236 17.82 B 0.1244 0.82 367.3 K 5.63 M
JLL Jones Lang Lasalle Inc 78.2247 17 B 0.6194 0.8 416.8 K 32.6 M
JHX James Hardie Industries Se ADR 4.6593 16.5 B 0.0597 1.3 36.38 K 169.48 K
CRL Charles River Laboratories Intl 34.90 16.42 B 0.29 0.84 870.41 K 30.38 M
SQM Sociedad Quimica Y Minera S.A. ADR 40.1219 15.64 B 0.7644 1.94 576.04 K 23.11 M
EMA Emera Inc 15.8845 15.59 B 0.3734 2.41 1.3 K 20.65 K
CSL Carlisle Companies Inc 33.3376 15.37 B 0.206 0.62 257.6 K 8.59 M
DOC Physicians Realty Trust 10.031 14.8 B 0.3182 3.28 28.95 M 290.44 M
CACI Caci International 53.34 14.27 B 0.31 0.58 215.3 K 11.48 M
EHC Encompass Health Corp 13.074 13.96 B 0.2508 1.96 2.22 M 29.08 M
TU Telus Corp 5.3105 13.64 B 0.0428 0.81 394.4 K 2.09 M
FN Fabrinet 21.28 13.18 B 0.21 1 96.06 K 2.04 M
HRL Hormel Foods Corp 9.1275 12.08 B 0.0566 0.62 2.68 M 24.49 M
WTS Watts Water Technologies 30.7762 12.03 B 0.4044 1.33 313.84 K 9.66 M
LII Lennox International 39.1253 12 B 0.5004 1.3 990.96 K 38.77 M
DECK Deckers Outdoor Corp 13.63 11.8 B 0.31 2.33 13.18 M 179.61 M
NYT New York Times Company 8.3958 11.63 B 0.1856 2.26 4.07 M 34.17 M
UHS Universal Health Services 39.3716 11.6 B 0.3635 0.93 1.87 M 73.66 M
BWXT Bwx Technologies Inc 15.7338 11.52 B 0.4404 2.88 1.3 M 20.48 M
DPZ Domino's Pizza Inc 12.4349 11.44 B 0.3891 3.23 1.37 M 17.05 M
FHN First Horizon Corp 7.1373 11.15 B 0.134 1.91 9.42 M 67.22 M
MOH Molina Healthcare Inc 17.3733 10.88 B 0.6066 3.62 645.56 K 11.22 M
R Ryder System 32.4573 10.79 B 1.4753 4.76 1.68 M 54.68 M
AMG Affiliated Managers Group 93.6918 10.39 B 0.9294 1 488.5 K 45.77 M
BWA Borgwarner Inc 25.0197 10.29 B 0.2606 1.05 4.82 M 120.48 M
MHK Mohawk Industries 59.31 8.87 B 0.91 1.56 525.87 K 31.19 M
PRMB Primo Brands Corporation 6.3031 8.69 B 0.0763 1.23 682.5 K 4.3 M
TAP-A Molson Coors Beverage Company 38.5166 8.02 B 0.3211 0.84 1.4 K 53.92 K
TFII Tfi International Inc 9.1642 7.96 B 0.2492 2.8 9.3 K 85.23 K
KMX Carmax Inc 34.74 7.65 B 0.24 0.7 1.41 M 49.07 M
TAP Molson Coors Brewing Company 34.1886 7.4 B 0.3739 1.11 1.36 M 46.61 M
MOS Mosaic Company 49.8341 7.25 B 0.4673 0.95 4.16 M 207.27 M
MSA Msa Safety Inc 23.6648 6.79 B 0.2231 0.95 96 K 2.27 M
TFX Teleflex Inc 47.493 6.62 B 0.5676 1.21 461.6 K 21.92 M
WEX Wex Inc 46.11 5.99 B 1.15 2.56 287.08 K 13.24 M
CE Celanese Corp 31.1798 5.65 B 0.1712 0.55 1.87 M 58.34 M
TPC Tutor Perini Corp 21.044 5.33 B 0.1397 0.67 466.1 K 9.81 M
AX Axos Financial Inc 3.75 5.2 B 0.025 0.67 52.92 K 198.47 K
BC Brunswick Corp 14.6857 5.08 B 0.1711 1.18 929.4 K 13.65 M
STWD Starwood Property Trust 4.0827 4.48 B 0.0477 1.18 1.25 M 5.1 M
FLG Flagstar Financial, Inc. 23.2706 4.34 B 0.2089 0.91 1.17 M 27.2 M
JOE St. Joe Company 18.4571 4.06 B 1.531 9.05 7.07 M 130.55 M
THO Thor Industries 22.7777 4.06 B 0.2939 1.31 1.05 M 23.86 M
AZZ Azz Inc 15.4839 3.96 B 0.2508 1.65 106 K 1.64 M
GEF-B Greif Inc 28.3574 3.89 B 0.324 1.16 3.5 K 99.25 K
CBT Cabot Corp 26.7251 3.71 B 0.4214 1.6 375.3 K 10.03 M
LXP Lexington Realty Trust 16.0742 3.61 B 0.0992 0.62 839.04 K 13.49 M
KAI Kadant Inc 20.9001 3.57 B 0.1939 0.94 103.5 K 2.16 M
CPK Chesapeake Utilities Corp 19.5861 3.55 B 0.2724 1.41 81.75 K 1.6 M
HIW Highwoods Properties 13.324 3.5 B 0.1339 1.02 1.36 M 18.1 M
HOG Harley-Davidson Inc 24.1459 3.43 B 0.1922 0.8 1.43 M 34.42 M
GEFB Greif, Inc. 30.4638 3.16 B 0.3506 1.16 3.41 K 104 K
BHC Bausch Health Companies Inc 30.28 3.13 B 1.13 3.88 8.3 M 251.29 M
TDC Teradata Corp 39.3438 3.1 B 0.3399 0.87 2.03 M 79.8 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
USA Americas Silver Corp 27.60 2.10 8.24 58.78 K 1.62 M
STC Sangoma Technologies Corp 3.08 0.21 7.32 11.81 K 36.39 K
VNP 5N Plus Inc 6.63 0.43 6.94 197.8 K 1.31 M
SXGC Southern Cross Gold Consolidated Ltd 6.6349 0.4127 6.63 79 K 524.17 K
GSY Goeasy Ltd 5.4638 0.2863 5.53 76 K 415.25 K
PTM Platinum Group Metals Ltd 230.00 11.00 5.02 12.12 K 2.79 M
CFP Canfor Corp 10.90 0.48 4.61 229.3 K 2.5 M
SVB Silver Bull Resources Inc 9.20 0.40 4.55 2.74 K 25.19 K
ACO-X ATCO Ltd 18.505 0.7465 4.2 55.36 K 1.02 M
BHC Bausch Health Companies Inc 30.44 1.07 3.64 1.26 M 38.38 M
ATD Alimentation Couche-Tard Inc. 3.8945 0.1333 3.54 4.8 K 18.69 K
GFP Greenfirst Forest Products Inc 9.2593 0.2924 3.26 5.6 K 51.87 K
BBD-A Bombardier Inc 119.75 3.75 3.23 101.99 K 12.21 M
BBD-B Bombardier Inc Series B 108.4721 3.3898 3.23 395.64 K 42.92 M
TWC Twc Enterprises Ltd 5.1051 0.1512 3.05 1.01 K 5.14 K
ATH Athabasca Oil Corp 14.23 0.42 3.04 1.25 M 17.78 M
AVL Avalon Advanced Materials Inc 4.07 0.11 2.78 644.3 K 2.62 M
PPL Pembina Pipeline Corp 8.341 0.2198 2.71 406.32 K 3.39 M
TC Tucows Inc 3.08 0.08 2.67 850 2.62 K
MFI Maple Leaf Foods 6.7737 0.1738 2.63 842.06 K 5.7 M
CORS Corus Entertainment Holdings Inc. 4826.4526 120.1157 2.55 580 2.8 M
CJR-B Corus Entertainment Inc 9.6443 0.24 2.55 289.9 K 2.8 M
ATS Ats Corp 6.92 0.17 2.52 491.4 K 3.4 M
OLY Olympia Financial Group Inc 11.6289 0.284 2.5 800 9.3 K
QBR-A Quebecor Inc 7.2035 0.1711 2.43 1 K 7.2 K
TPX-A Molson Coors Canada Inc 36.2129 0.7818 2.21 275 9.96 K
QBR-B Quebecor Inc 7.1765 0.1537 2.19 283.6 K 2.04 M
ELVA Electrovaya Inc 11.75 0.25 2.17 19.88 K 233.59 K
HWX Headwater Exploration Inc 4.2812 0.0897 2.14 262.9 K 1.13 M
DII-B Dorel Industries Inc 10.1772 0.2041 2.05 26.25 K 267.16 K
CF Canaccord Genuity Group Inc 3.4297 0.0684 2.03 152.4 K 522.69 K
CCL-B CCL Industries Inc 4.9474 0.0973 2.01 353.89 K 1.75 M
SGY Surge Energy Inc 30.2816 0.5888 1.98 11.48 K 347.69 K
CSCI Cosciens Biopharma Inc 94800.00 1800.00 1.94 3 284.4 K
CUP-U Caribbean Utilities Company Ltd 3.8225 0.0724 1.93 3.4 K 13 K
CU Canadian Utilities Ltd Cl A NV 14.2056 0.2682 1.92 515.68 K 7.33 M
TFII Tfi International Inc 9.0573 0.17 1.91 394.65 K 3.57 M
BDT Bird Construction Inc 5.6347 0.1045 1.89 530.4 K 2.99 M
LB Laurentian Bank 22.2625 0.4121 1.89 164.1 K 3.65 M
AGF-B AGF Management Limited 7.2869 0.1309 1.83 269.91 K 1.97 M
BU Burcon Nutrascience Corp 168.5691 2.9777 1.8 550 92.71 K
CSH-UN Chartwell Retirement Residences 3.662 0.0641 1.78 526.21 K 1.93 M
AP-UN Allied Properties Real Estate Investment Trust 8.9776 0.1532 1.74 291.6 K 2.62 M
RFA RFA Financial Inc. 26.1622 0.4397 1.71 74.42 K 1.95 M
ELR Eastern Platinum Ltd 18.00 0.30 1.69 6.61 M 118.89 M
CLS Celestica Inc Sv 9.63 0.16 1.69 750.6 K 7.23 M
PD Precision Drilling Corp 193.20 3.20 1.68 923.72 K 178.46 M
MDI Major Drilling Grp 13.0041 0.2142 1.67 184.74 K 2.4 M
VLN Velan Inc Sv 10.4112 0.1646 1.61 3.7 K 38.52 K
TPX-B Molson Coors Canada Inc 34.4767 0.5257 1.55 24.26 K 836.37 K
CIGI Colliers International Group Inc 16.4979 0.2512 1.55 35.25 K 581.62 K
BPO-PP Brookfield Offi Pro Cl Aaa P Prf 8.9305 0.125 1.42 10.12 K 90.42 K
EQB EQB Inc 9.6583 0.1316 1.38 2.2 K 21.25 K
NWC The North West Company Inc 10.9264 0.1467 1.36 395.95 K 4.33 M
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 9.1343 0.1221 1.35 187.16 K 1.71 M
KEI Kolibri Global Energy Inc 30.00 0.40 1.35 14.43 K 432.9 K
MTY Mty Food Group Inc 12.1679 0.1606 1.34 5.9 K 71.79 K
CS Capstone Mining Corp 4.55 0.06 1.34 1.27 M 5.78 M
EMA Emera Incorporated 15.5843 0.183 1.19 6.27 M 97.77 M
WCN Waste Connections Inc 25.5362 0.2981 1.18 162.43 K 4.15 M
CCA Cogeco Communications Inc 25.9547 0.29 1.13 39.35 K 1.02 M
CIU-PA CU Inc Pref A 9.6184 0.105 1.1 4.6 K 44.24 K
EDV Endeavour Mining Corp 22.7293 0.2461 1.09 40.74 K 925.99 K
BNE Bonterra Energy Corp 29.1335 0.3145 1.09 86.89 K 2.53 M
GWO-PH Great West Lifeco 1St 4.8 H Prf 10.4206 0.1114 1.08 22.53 K 234.73 K
DXT Dexterra Group Inc 6.6067 0.0701 1.07 2.86 K 18.9 K
IFP Interfor Corp 4.5075 0.047 1.05 165.8 K 747.34 K
PHX Phx Energy Services Corp 5.5968 0.0572 1.03 139.24 K 779.31 K
T Telus Corp 5.6263 0.0573 1.03 3.56 M 20 M
MFC-PC Manulife Finl Srs 3 Prf 8.9475 0.09 1.02 57.21 K 511.88 K
L Loblaw CO 5.9034 0.0591 1.01 1.5 M 8.85 M
FCR-UN First Capital Real Estate Investment Trust 7.6747 0.0744 0.98 63.93 K 490.65 K
GWO-PI Great West Lifeco 1St I Prf 9.3229 0.0899 0.97 19.2 K 178.98 K
CGG China Gold Int Resources Corp 4.3925 0.0408 0.94 207.64 K 912.06 K
SU Suncor Energy Inc 22.2977 0.2053 0.93 4 M 89.09 M
BNS Bank of Nova Scotia 27.2012 0.2475 0.92 4.81 M 130.91 M
BN Brookfield Corporation 5.7285 0.0521 0.92 3.46 M 19.82 M
CNR Canadian National Railway Co. 25.681 0.2271 0.89 1.74 M 44.56 M
TAL Petrotal Corp 247.3192 2.1506 0.88 2.2 K 543.11 K
SRU-UN SmartCentres Real Estate Investment Trust 8.8796 0.0758 0.86 384.53 K 3.41 M
RBN-UN Blue Ribbon Income Fund 3.7177 0.0317 0.86 19.54 K 72.66 K
PSI Pason Systems Inc 7.9397 0.0666 0.85 212.78 K 1.69 M
AIM-PA Aimia Srs 1 Cum Rte Rst Prf 9.0031 0.0708 0.79 30.86 K 277.84 K
ALC Algoma Central 4.1938 0.0327 0.79 7.34 K 30.78 K
CCS-PC Co Operaters Gen Insur C Cl E Prf 9.3017 0.0692 0.75 1.99 K 18.53 K
TOT Total Energy Services Inc 10.3001 0.0744 0.73 371.75 K 3.83 M
BEI-UN Boardwalk Real Estate Investment Trust 23.6675 0.1708 0.73 305.77 K 7.24 M
D-UN Dream Office Real Estate Investment Trust 29.4892 0.2085 0.71 88.53 K 2.61 M
DGS-PA Dividend Growth Split Corp Pref A 4.4487 0.0304 0.69 43.25 K 192.41 K
EXE Extendicare Inc 3.1885 0.0216 0.68 258.93 K 825.58 K
PWF-PA Power Financial Corp Pref A 11.2167 0.0757 0.68 1.05 K 11.83 K
CAS Cascades Inc 3.7975 0.0252 0.67 77.53 K 294.42 K
FTS-PG Fortis Inc Pref G 10.861 0.0719 0.67 3.5 K 38.01 K
KRN Karnalyte Resources Inc 7.80 0.05 0.65 79.5 K 620.1 K
TRP-PC TC Energy Corp Pref Series 5 12.4914 0.0789 0.64 24.84 K 310.31 K
POU Paramount Resources Ltd 11.8145 0.0744 0.63 209.45 K 2.47 M
BEP-UN Brookfield Renewable Partners L.P 4.0168 0.025 0.63 217.4 K 873.27 K
WFG West Fraser Timber CO Ltd 20.3108 0.1264 0.63 116.2 K 2.36 M
RBA Rb Global Inc 15.1362 0.0935 0.62 105.87 K 1.6 M
BCE-PT Bce Inc Pref T 9.9512 0.0608 0.61 22.4 K 222.91 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 3.2516 254.3 B 0.0211 0.65 1.4 K 4.55 K
ECRAF Ecora Resources PLC 3.6268 476.43 M 0.0339 0.94 4.66 K 16.91 K
FCCN Spectral Cap Corp 3.54 161.77 M 0.12 3.51 75.4 K 266.93 K
ECXJ CXJ Group Co. Limited 20.00 131.93 M 10.00 100 80.56 K 1.61 M
LCU Lion Copper Corp. Common Shares 48.60 70.69 M 3.78 8.43 39 K 1.9 M
ONEI OneMeta AI 280.00 8.95 M 30.00 12 102 28.56 K
HBRM Herborium Group Inc 5.30 1.09 M 0.30 6 185 980.5
FCGD First Colombia Gold Corp 205.0001 978.13 K 25.0001 13.89 1 205
MWWC Marketing Worldwide Corp 615.00 572.89 K 9.00 1.49 1 615
DKAM Drinks Americas Holdings Ltd 3.25 278.3 K 0.375 13.04 4.28 K 13.92 K
PSRU Valiant Eagle Inc 4.50 125.23 K 1.50 50 346 1.56 K
PCHK Pacific Conquest Holdings Inc 23000.00 120.05 K 250.00 1.1 44 1.01 M
USRM U.S. Stem Cell Inc 440.00 64.15 K 20.00 4.76 53 23.32 K
RGGI Resgreen Group International Inc 57.00 48.75 K 7.00 14 29 1.65 K
CBRI CMTSU Liquidation Inc 4.00 8.16 K 0.23 6.1 1.27 M 5.1 M
STTO SITO Mobile Ltd. 9.50 5.13 K 0.80 9.2 3.25 K 30.83 K
CYRNQ CYRNQ 69.398 799 0.398 0.58 1.95 K 135.12 K
SPDC Speed Commerce Inc 35.68 603 0.48 1.36 1.68 K 59.91 K
SEDN SED International Holdings Inc 3.45 516 0.10 2.99 1 K 3.45 K
CALIQ China Auto Logistics Inc. 18.48 484 0.36 1.99 1.51 K 27.83 K
EFIR EGPI Firecreek Inc 20000.00 476 2000.00 11.11 1 20 K
PEHD Perigee Holdings Inc. 496.00 130 12.00 2.48 1.37 K 678.03 K
WDBG Woodbrook Group Holdings Inc 90.0901 42 45.0451 100 7 630.63
ESNC EnSync Inc 3.4995 1 0.0495 1.43 11.95 K 41.83 K
PPJE PPJ Healthcare Enterprises Inc 300.00 100.00 50 110 33 K
PDGO Paradigm Oil and Gas Inc 3.80 0.30 8.57 39.1 K 148.6 K
PTRC Petro River Oil Corp 36.20 2.20 6.47 5 181
BIONQ BioNitrogen Holdings Corp 6.30 0.30 5 127 800.1
VRCI Verde Science Inc 560.00 26.60 4.99 58.19 K 32.58 M
HMNY Helios and Matheson Analytics Inc 430.9807 11.9717 2.86 1 430.98
HDYNQ Hyperdynamics Corporation 27.52 0.32 1.18 190.5 K 5.24 M
SGLRF Spyglass Resources Corp 3.4007 0.0311 0.92 52.59 K 178.86 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
OPW Opawica Explorations Inc 600.00 192.00 47.06 869 521.4 K
OBUL One Bullion Limited 4.9063 1.2266 33.33 160 785.01
REVX Rev Exploration Corp. 10.00 2.00 25 6.4 K 63.97 K
LI American Lithium Corp 10.00 2.00 25 110 1.1 K
NEXG NeXGold Mining Corp 11.76 2.04 20.99 31.63 K 372 K
IMR iMetal Resources Inc 725.00 125.00 20.83 708 513.3 K
XIM Ximen Mining Corp 7.50 1.25 20 370 K 2.77 M
GDX Goldex Resources Corporation 7.00 1.00 16.67 1.23 K 8.57 K
BVA Bravada Gold Corporation 12.00 1.60 15.38 160 1.92 K
URZ Urz Energy Corp 22.50 2.50 12.5 120 2.7 K
ROAR Lion Rock Resources Inc. 10.00 1.00 11.11 2.6 K 26.03 K
ANDC Andina Copper Corporation 6.25 0.625 11.11 1.14 K 7.1 K
KDK Kodiak Copper Corp 3.25 0.30 10.17 35.9 K 116.67 K
RAGE Renegade Gold Inc. 198.00 18.00 10 645 127.71 K
MOON Blue Moon Metals Inc 22.00 2.00 10 1.01 K 22.18 K
ZKL-H China Keli Electric Company Ltd 61.00 5.00 8.93 5 305
LTV Leonovus Inc 7.50 0.60 8.7 650 4.88 K
TIG Triumph Gold Corp 38.00 3.00 8.57 425 16.15 K
ALTA Altamira Gold Corp 3.90 0.30 8.33 80 312
PE Pure Energy Minerals Limited 3.12 0.24 8.33 9.19 K 28.68 K
WEC Winchester Equity Corporation 13.80 1.00 7.81 13.14 K 181.4 K
BQE BQE Water Inc 84.00 6.00 7.69 120.72 K 10.14 M
CD Cantex Mine Development Corp 21.00 1.50 7.69 1.38 K 28.92 K
GCOM Green Shift Commodities Ltd. 17.20 1.20 7.5 26.22 K 450.98 K
ENA Enablence Technologies Inc 1416.00 96.00 7.27 815 1.15 M
EON EON Lithium Corp. 60.00 4.00 7.14 1.21 K 72.84 K
HAY Hayasa Metals Inc. 28.80 1.80 6.67 28 806.4
BRON Bronco Resources Corp. 6.80 0.40 6.25 132 897.6
RYO Rio Silver Inc 4.25 0.25 6.25 600 2.55 K
MXL-H MX Gold Corp 8.90 0.50 5.95 6.6 K 58.74 K
KLE-H Kingsland Energy Corp 15.20 0.80 5.56 35 532
JUGR Juggernaut Exploration Ltd 200.00 10.00 5.26 25 5 K
AXL Arrow Exploration Corp 136.7521 6.8376 5.26 588.4 K 80.46 M
OYL CGX Energy Inc 9.40 0.40 4.44 1.74 M 16.35 M
PUMA Puma Exploration Inc 24.00 1.00 4.35 36.2 K 868.8 K
CPS Canadian Premium Sand Inc 3.675 0.15 4.26 140 514.5
DCOP District Copper Corp 5.00 0.20 4.17 775 3.88 K
AAN Aton Resources Inc 6.75 0.25 3.85 3.38 K 22.82 K
VDO-H Nevado Resources Corporation 6.20 0.20 3.33 3.37 K 20.89 K
FP FP Newspapers Inc 3.1502 0.1016 3.33 44.23 K 139.32 K
CMO-H Cliffmont Resources Ltd 13.40 0.40 3.08 1.6 K 21.44 K
VO ValOre Metals Corp 7.10 0.20 2.9 31.3 K 222.23 K
TRAN Clean Energy Transition Inc. 19.00 0.50 2.7 1.62 K 30.7 K
PPP Prospector Metals Corp 8.73 0.18 2.11 11.34 K 99.03 K
CAMB Cambria Gold Mines Inc. 28.50 0.50 1.79 35.72 K 1.02 M
VGD Visible Gold Mines Inc 5.90 0.10 1.72 1.01 K 5.96 K
BKM Pacific Booker Minerals Inc 8.80 0.14 1.62 3.76 K 33.11 K
TNO-H Terreno Resources Corp 6.60 0.10 1.54 1.75 K 11.55 K
TIE Coloured Ties Capital Inc. 8.7353 0.1294 1.5 29.21 K 255.16 K
CUCU Global Copper Corp. 10.50 0.15 1.45 7.27 K 76.3 K
GGM Granada Gold Mine Inc 3.7648 0.0524 1.41 104.57 K 393.7 K
CTN Centurion Minerals Ltd 700.7986 9.60 1.39 24 16.82 K
MRZL Mont Royal Resources Limited. 17.4825 0.2331 1.35 3.97 K 69.46 K
MRZ Mirasol Resources Ltd 4.55 0.06 1.34 89.1 K 405.41 K
MKT DeepMarkit Corp 9.50 0.125 1.33 1.06 K 10.03 K
MET Metalore Resources Limited 6.6527 0.0821 1.25 1.1 K 7.32 K
SILV Silver Valley Metals Corp. 23.22 0.27 1.18 113.9 K 2.64 M
REX Orex Minerals Inc 9.10 0.10 1.11 136.87 K 1.25 M
MVI-H Monitor Ventures Inc 27.50 0.25 0.92 211 5.8 K
SLG PetroTal Corp 45.8301 0.3985 0.88 219.59 K 10.06 M
ZC Zimtu Capital Corp 8.30 0.05 0.61 4.48 K 37.18 K
RET-A Reitmans (Canada) Limited 12.1814 0.0716 0.59 204.24 K 2.49 M
© 2026 - CastFwd Corp.