Gainer Valuations for 26 April 2011 from 00:00:00 until 23:59:59

Gainer Valuations for 26 April 2011 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 8.3621 62.18 B 0.1051 1.27 1.2 M 10.03 M
GSAT Globalstar 18.90 11.15 B 0.90 5 18.76 K 354.56 K
NHC National Healthcare Corp 30.2554 3.3 B 0.2583 0.86 11.9 K 360.04 K
PRK Park National Corp 36.2092 3.23 B 0.2125 0.59 58.9 K 2.13 M
NOG Northern Oil and Gas 205.9317 2.59 B 4.6949 2.33 330 K 67.96 M
UUUU Energy Fuels Inc 25.725 1.84 B 0.33 1.3 2.4 K 61.82 K
CET Central Securities Corp 10.0421 1.68 B 0.0806 0.81 29.1 K 292.23 K
TMP Tompkinstrustco 25.0109 1.44 B 0.3331 1.35 10.8 K 270.12 K
BHB Bar Harbor Bankshares 7.6903 696.29 M 0.0525 0.69 1.12 K 8.65 K
CTGO Contango Ore Inc 17.40 482.55 M 0.09 0.52 3.3 K 57.35 K
VGZ Vista Gold Corp 3.29 392.71 M 0.05 1.54 1.08 M 3.55 M
REI Ring Energy Inc 4.51 307.44 M 0.51 12.75 300 1.35 K
CMT Core Molding Technologies Inc 8.3381 187.87 M 0.1682 2.06 11.7 K 97.56 K
INTT Intest Corp 4.0612 185.85 M 0.0387 0.96 125.39 K 509.25 K
EPM Evolution Petroleum Corp 3.8741 138.19 M 0.0635 1.67 87.2 K 337.82 K
BCV Bancroft Convertible Fund 6.3648 121.05 M 0.0465 0.74 12.2 K 77.65 K
GLU Gabelli Global Utility 7.5154 113.36 M 0.0659 0.88 7.8 K 58.62 K
EP Empire Petroleum Corp 3.2823 102.34 M 0.2345 7.69 240 787.75
CATX Perspective Therapeutics Inc 11.30 94.2 M 0.10 0.89 770 8.7 K
LGL LGL Group 3.2009 87.03 M 0.0207 0.65 117.07 K 374.72 K
CEV Eaton Vance California Muni Income Trust 5.2889 76.24 M 0.0423 0.81 30.96 K 163.73 K
CVU CPI Aerostructures 14.04 61.35 M 0.19 1.37 5.54 K 77.74 K
FSP Franklin Street Properties 6.0322 43.73 M 0.0993 1.67 158.1 K 953.69 K
XTNT Xtant Medical Holdings Inc 459.5998 38.91 M 12.00 2.68 751 345.16 K
AGIG AGIG 2208.75 35.41 M 227.50 11.48 2.33 K 5.16 M
MXC Mexco Energy Corp 11.3385 22.1 M 0.0872 0.78 3.9 K 44.22 K
REED Reed's, Inc. 550.3815 21.11 M 2.8816 0.53 104 57.24 K
IGC India Globalization Capital Inc 6.90 20.56 M 1.10 18.97 190 K 1.31 M
GBR New Concept Energy Inc 3.24 4.21 M 0.12 3.85 56.41 K 182.78 K
PW Power REIT 10.3331 2.45 M 0.1025 1 2.27 K 23.49 K
TPHS Trinity Pl Hlds Inc 6.9211 1.93 M 0.0797 1.16 32.58 K 225.45 K
OGEN Oragenics Inc 108000.00 1.54 M 36360.00 50.75 1 108 K
ENSV Enservco Corpporation 12.00 29.09 K 3.00 33.33 140 1.68 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 39.69 97.61 M 0.27 0.68 300 11.91 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
KC Coffee 294.95 7.05 2.45 230 67.84 K
HO Heating Oil 3.2111 0.0291 0.91 27.21 K 87.39 K
GC Gold 1516.70 13.70 0.91 460 697.68 K
ZB US Treasury Bond Futures 122.1563 0.6563 0.54 263.24 K 32.16 M

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 5398.9102 5.75 T 98.1001 1.85 20.39 M 110.09 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 20.0331 3.87 T 0.4437 2.27 69.2 M 1.39 B
GOOGL Alphabet Inc Class A 13.2245 3.61 T 0.1928 1.48 139.86 M 1.85 B
GOOG Alphabet Inc Class C 13.1627 3.57 T 0.192 1.48 140.52 M 1.85 B
WMT Walmart Inc. 13.1879 1 T 0.1321 1.01 35.97 M 474.42 M
MU Micron Technology 11.3231 917.92 B 0.2731 2.47 27.4 M 310.25 M
AMD Advanced Micro Devices 8.88 906.8 B 0.18 2.07 22 M 195.36 M
ASML ASML Holding N.V. ADR 39.7429 591.39 B 1.1348 2.94 2.99 M 118.91 M
COST Costco Wholesale 57.459 481.95 B 0.8066 1.42 2.8 M 160.89 M
CSCO Cisco Systems Inc 11.3154 397.26 B 0.2713 2.46 81.6 M 923.34 M
INTC Intel Corp 15.1326 332.19 B 0.3635 2.46 105.31 M 1.59 B
AMAT Applied Materials 12.3466 313.53 B 0.2452 2.03 16.58 M 204.69 M
AZN Astrazeneca Plc ADR 27.2236 287.66 B 0.4033 1.5 1.3 M 35.39 M
TXN Texas Instruments 23.8065 283.24 B 0.2131 0.9 13.9 M 330.91 M
AMGN Amgen Inc 38.028 253.21 B 1.0349 2.8 12.81 M 487.2 M
LIN Linde Plc 81.7027 241.73 B 0.9899 1.23 1.7 M 138.57 M
GILD Gilead Sciences Inc 13.6508 210.52 B 0.1106 0.82 18.41 M 251.36 M
KLAC K L A-Tencor Corp 25.5766 209.79 B 0.7507 3.02 2.3 M 58.83 M
ADI Analog Devices 28.4972 198.23 B 0.5845 2.09 2.6 M 74.09 M
PEP Pepsico Inc 43.1817 196.15 B 0.4337 1.01 6.6 M 285 M
VZ Verizon Communications Inc 17.5245 193.14 B 0.2981 1.73 14.9 M 261.12 M
QCOM Qualcomm Inc 38.8271 188.93 B 0.2714 0.7 12.1 M 469.81 M
IBKR Interactive Brokers 4.293 140.55 B 0.1444 3.48 7.58 M 32.53 M
VRTX Vertex Pharmaceutic 52.92 138.69 B 4.88 10.16 12.3 M 650.92 M
ADP Automatic Data Processing, Inc. 32.9282 120.94 B 0.3977 1.22 2.16 M 71.26 M
WDC Western Digital Cp 24.534 117.28 B 0.2164 0.89 5.82 M 142.8 M
SNY Sanofi-Aventis S.A. ADR 21.4182 116.04 B 0.2864 1.36 2.1 M 44.98 M
CME CME Group Inc 32.9578 113.06 B 0.3691 1.13 1.47 M 48.3 M
REGN Regeneron Pharmaceuticals 51.7901 99.25 B 2.2647 4.57 1.4 M 72.41 M
CSX CSX Corp 6.5804 96.14 B 0.1709 2.67 36.86 M 242.55 M
FTNT Fortinet Inc 4.115 94.12 B 0.029 0.71 9.43 M 38.79 M
CTAS Cintas Corp 6.3635 90.24 B 0.0436 0.69 4.8 M 30.54 M
MNST Monster Beverage Cp 5.4817 88.94 B 0.0984 1.83 8.05 M 44.11 M
CMCSA Comcast Corporation 8.5235 88.85 B 0.0999 1.19 22.6 M 192.65 M
SNPS Synopsys Inc 26.93 88.56 B 0.34 1.28 480.12 K 12.93 M
MDLZ Mondelez Intl Inc 23.7039 84.43 B 0.2272 0.97 6.3 M 149.33 M
HON Honeywell International Inc. Common Stock 40.4699 72.15 B 1.0966 2.79 7.12 M 288.25 M
MPWR Monolithic Power Sys 13.6279 72.11 B 0.4699 3.57 500.1 K 6.82 M
AEP American Electric Power Company 20.4399 70.36 B 0.1652 0.81 2.5 M 51.1 M
NXPI Nxp Semiconductors 30.2173 67.93 B 0.6365 2.15 1.18 M 35.59 M
KMB Kimberly-Clark Corp 41.9897 66.8 B 0.3693 0.89 4.28 M 179.56 M
FAST Fastenal Company 5.6907 63.66 B 0.0698 1.24 4.98 M 28.36 M
PCAR Paccar Inc 20.9465 56.93 B 0.5473 2.68 5.7 M 119.4 M
GRMN Garmin Ltd 21.0656 56.64 B 0.1336 0.64 2.4 M 50.56 M
IDXX Idexx Laboratories 40.205 55.35 B 0.255 0.64 519.62 K 20.89 M
MSTR Strategy 13.139 51.79 B 0.135 1.04 895.77 K 11.77 M
FITB Fifth Third Bancorp 8.0867 49.16 B 0.0744 0.93 11.9 M 96.23 M
ROP Roper Industries 79.9372 47.31 B 0.9717 1.23 993.91 K 79.45 M
EXC Exelon Corp 16.4687 47.2 B 0.16 0.98 4.22 M 69.42 M
TRI Thomson Reuters Corporation Common Shares 26.4643 47.17 B 0.231 0.88 409.6 K 10.84 M
COHR Coherent Inc 27.8629 46.19 B 5.2269 23.09 2.79 M 77.79 M
TTWO Take-Two Interactive Software 15.54 43.25 B 0.08 0.52 1.12 M 17.34 M
TER Teradyne Inc 16.7645 41.49 B 0.4233 2.59 3.1 M 51.97 M
PAYX Paychex Inc 20.312 41.07 B 0.2517 1.25 2.35 M 47.79 M
UAL United Airlines Holdings Inc 22.58 38.46 B 0.55 2.5 9 M 203.22 M
BIIB Biogen Inc 101.80 37.46 B 1.52 1.52 5.2 M 529.36 M
VOD Vodafone Grp Plc ADR 12.6075 36.24 B 0.1452 1.17 2.54 M 31.99 M
NTAP Netapp Inc 38.3786 35.97 B 0.2496 0.65 5 M 191.89 M
ODFL Old Dominion Freight Line Inc 7.3402 35.13 B 0.1361 1.89 2.72 M 19.99 M
ERIC Ericsson ADR 8.0841 34.45 B 0.0492 0.61 5.01 M 40.48 M
FISV Fiserv Inc 15.407 34 B 0.1843 1.21 4.8 M 73.95 M
STLD Steel Dynamics Inc 13.3617 33.99 B 0.2555 1.95 4 M 53.45 M
MCHP Microchip Technology 13.7561 33.74 B 0.2178 1.61 3 M 41.27 M
NTRS Northern Trust Corp 33.7602 32.37 B 0.4556 1.37 1.8 M 60.77 M
HBAN Huntington Bcshs 3.8848 32 B 0.0467 1.22 15.6 M 60.6 M
WTW Weight Watchers International, Inc 82.1495 30.82 B 1.0229 1.26 253.75 K 20.85 M
RYAAY Ryanair Hlds Plc ADR 10.1732 30.78 B 0.0515 0.51 482.56 K 4.91 M
FLEX Flextronics Intl Ltd 5.4335 29.17 B 0.1237 2.33 7.8 M 42.4 M
CINF Cincinnati Financial 20.2264 29.13 B 0.1498 0.75 483.8 K 9.79 M
ON On Semiconductor 10.39 28.66 B 0.29 2.87 7.93 M 82.44 M
VRSK Verisk Analytics Inc 31.8891 26.81 B 0.2765 0.87 934.4 K 29.8 M
CASY Casey's General Stor 34.4905 26.39 B 0.554 1.63 194.79 K 6.72 M
FCNCA First Citizens Bancs 187.5101 25.73 B 1.9314 1.04 16.5 K 3.09 M
EXPD Expeditors Intl 44.2265 25.12 B 0.4441 1.01 1.2 M 53.07 M
INCY Incyte Corp 17.72 24.92 B 0.43 2.49 980.68 K 17.38 M
VTRS Viatris Inc 20.4243 24.19 B 0.1459 0.72 7.3 M 149.1 M
TROW T Rowe Price Group 37.7337 23.61 B 0.231 0.62 3.5 M 132.07 M
LPLA Lpl Financial Hld 26.9313 23.49 B 0.139 0.52 346.9 K 9.34 M
ALNY Alnylam Pharmaceuticals 9.66 21.41 B 0.10 1.05 273.3 K 2.64 M
JBHT J B Hunt Transport 41.2474 21.22 B 0.4761 1.17 413.46 K 17.05 M
EVRG Evergy Inc 15.0215 20.37 B 0.1358 0.91 827.8 K 12.43 M
WWD Woodward Inc 33.5401 19.99 B 2.8468 9.27 768.6 K 25.78 M
FSLR First Solar Inc 136.49 19.14 B 1.78 1.32 1.39 M 189.83 M
TSCO Tractor Supply Company 5.0855 19.14 B 0.0375 0.74 10 M 50.85 M
LNT Alliant Energy Corp 11.8585 19.09 B 0.1238 1.05 1.08 M 12.77 M
NDSN Nordson Corp 47.1412 18.34 B 0.6306 1.36 364.4 K 17.18 M
GEN Gen Digital Inc 6.9123 18.18 B 0.0607 0.89 9.33 M 64.52 M
EWBC East West Bancorp 16.0505 17.91 B 0.1887 1.19 739.15 K 11.86 M
CHTR Charter Communications 55.28 17.71 B 0.42 0.77 173.4 K 9.59 M
LSCC Lattice Semicond 6.93 17.46 B 0.21 3.13 2.07 M 14.34 M
HAS Hasbro Inc 28.1978 17.35 B 0.2934 1.05 1.6 M 45.12 M
EXEL Exelixis Inc 12.35 17.25 B 0.27 2.24 1.46 M 18.02 M
LAMR Lamar Advertis A 18.674 16.51 B 0.3356 1.83 873.1 K 16.3 M
NWS News Cp Cl B 16.5228 16.1 B 0.158 0.97 965.25 K 15.95 M
APA Apa Corp 92.9177 15.89 B 2.6506 2.94 3.3 M 306.63 M
LECO Lincoln Elec Hld 30.084 15.6 B 0.7417 2.53 440 K 13.24 M
CHRW C.H. Robinson Ww 56.0803 15.51 B 0.5167 0.93 1.39 M 78.01 M
ZBRA Zebra Technologies 38.47 15.42 B 0.60 1.58 152.56 K 5.87 M
PNFP Pinnacle Finl Ptnrs 13.5226 15.39 B 0.1312 0.98 146.55 K 1.98 M
ICLR Icon Plc 24.56 14.96 B 0.51 2.12 319.89 K 7.86 M
REG Regency Centers Corp 25.7789 14.24 B 0.2832 1.11 626.2 K 16.14 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 8.6717 2.14 T 0.1933 2.28 11.09 M 96.2 M
LLY Eli Lilly and Company 25.8201 1.28 T 0.4138 1.63 6.8 M 175.45 M
BRK-A Berkshire Hathaway Inc (Class A) 124450.00 1.26 T 1005.00 0.81 518 64.47 M
BRK-B Berkshire Hathaway Inc (Class B) 82.92 1.26 T 0.54 0.66 3.6 M 298.51 M
WMT Walmart Stores 13.2195 1 T 0.1324 1.01 35.97 M 475.55 M
JPM JP Morgan Chase & Company 30.2404 911.91 B 0.3418 1.14 25.89 M 783.02 M
V Visa Inc 17.6729 795.36 B 0.2266 1.3 15.13 M 267.46 M
XOM Exxon Mobil Corporation 53.479 680.05 B 0.7341 1.39 17.91 M 957.99 M
JNJ Johnson & Johnson 42.1755 675.03 B 0.5454 1.31 14.5 M 611.54 M
MA Mastercard Inc 25.4709 575.61 B 0.4544 1.82 6.5 M 165.47 M
CVX Chevron Corp 59.3238 416.11 B 0.7255 1.24 5.3 M 314.42 M
PG Procter & Gamble Company 43.5547 388.62 B 0.3139 0.73 9.5 M 413.77 M
MRK Merck & Company 20.4602 362.83 B 0.4261 2.13 22.53 M 461.01 M
GE General Electric Company 72.0909 355.62 B 0.7532 1.06 10.96 M 789.86 M
NVS Novartis Ag ADR 30.0786 302.78 B 0.4049 1.36 5.24 M 157.55 M
RY Royal Bank of Canada 35.1452 281.79 B 0.2235 0.64 286.7 K 10.08 M
SHEL Royal Dutch Shell Plc ADR 75.57 277.29 B 0.52 0.69 1.48 M 112.11 M
CAT Caterpillar Inc 77.3734 275.29 B 2.1358 2.84 6.67 M 516.43 M
RTX Raytheon Technologies 39.1901 271.63 B 0.5888 1.53 9.53 M 373.64 M
SAP SAP Ag ADR 51.3487 270.2 B 0.4334 0.85 1 M 51.35 M
GS Goldman Sachs Group 116.4203 267.32 B 0.8204 0.71 4.4 M 512.25 M
TMO Thermo Fisher Scientific Inc 54.9485 265.92 B 1.1542 2.15 5.1 M 280.24 M
WFC Wells Fargo & Company 19.0503 257.56 B 0.2045 1.09 34.6 M 659.14 M
BML-PL Bank of America Corporation 8.8184 237.31 B 0.1046 1.2 49.7 K 438.29 K
BML-PJ Bank of America Corporation 9.0573 228.74 B 0.0515 0.57 21.74 K 196.93 K
BHP BHP Billiton Ltd ADR 38.793 208.55 B 0.2013 0.52 3.07 M 119.28 M
DIS Walt Disney Company 36.4164 206.6 B 0.3441 0.95 7.29 M 265.5 M
TD Toronto Dominion Bank 23.5716 202.95 B 0.1328 0.57 644.8 K 15.2 M
APH Amphenol Corp 6.0976 195.84 B 0.0954 1.59 8.57 M 52.29 M
BLK Blackrock Inc 134.9312 189.37 B 1.2209 0.91 565.62 K 76.32 M
ABT Abbott Laboratories 18.2296 189.28 B 0.1585 0.88 15.21 M 277.36 M
DE Deere & Company 72.7805 186.51 B 1.7108 2.41 4.8 M 349.35 M
WELL Welltower Inc 29.0677 181.46 B 0.3705 1.29 2.14 M 62.07 M
NEE Nextera Energy 9.9495 180.35 B 0.103 1.05 5.52 M 54.95 M
SAN Banco Santander ADR 4.9366 179.94 B 0.0648 1.33 4.9 M 24.19 M
UNP Union Pacific Corp 36.028 179.48 B 1.0739 3.07 7.6 M 273.81 M
COP ConocoPhillips 37.1721 165.62 B 0.3342 0.91 7.74 M 287.7 M
BUD Anheuser-Busch Inbev S.A. ADR 47.1378 165.56 B 0.904 1.96 1.1 M 51.85 M
DHR Danaher Corp 21.7885 165.42 B 0.7309 3.47 6.1 M 132.91 M
SCHW The Charles Schwab Corp 15.3465 160.45 B 0.1072 0.7 15.29 M 234.71 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 3.2267 155.24 B 0.0215 0.67 393.5 K 1.27 M
BX Blackstone Inc 8.9424 151.73 B 0.1838 2.1 3.46 M 30.98 M
TJX TJX Companies 10.9067 150.08 B 0.1108 1.03 8.02 M 87.45 M
T American Telephone and Telegraph Inc. 9.5933 149.95 B 0.121 1.28 21.01 M 201.51 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 5.3737 144.15 B 0.0569 1.07 1.2 M 6.45 M
UL Unilever Plc ADR 22.7707 141.65 B 0.2226 0.99 712.98 K 16.23 M
LMT Lockheed Martin Corp 50.0612 140.92 B 1.0134 2.07 3 M 150.18 M
ETN Eaton Corp 36.8252 140.1 B 0.8718 2.42 2.1 M 77.33 M
BA Boeing Company 60.6933 138.31 B 0.5222 0.87 5.1 M 309.59 M
BTI British American Tobacco Industries ADR 18.1749 131.17 B 0.1544 0.86 395 K 7.18 M
MDT Medtronic Inc 28.4492 129.97 B 0.4553 1.63 4.4 M 125.18 M
MO Altria Group 11.6466 128.73 B 0.093 0.8 9.21 M 107.25 M
BMY Bristol-Myers Squibb Company 16.9626 128.59 B 0.2292 1.37 11.2 M 189.98 M
PLD Prologis Inc 23.1408 126.42 B 0.1394 0.61 1.7 M 39.23 M
IBN Icici Bank Ltd ADR 7.6842 124.73 B 0.0626 0.82 3.57 M 27.44 M
PH Parker-Hannifin Corp 76.3015 122.69 B 2.4559 3.33 2.1 M 160.23 M
SYK Stryker Corp 48.3262 121.36 B 0.2568 0.53 2.1 M 101.43 M
BMO Bank of Montreal 34.6005 120.84 B 0.1931 0.56 526.7 K 18.22 M
BP BP Plc ADR 20.1425 116.57 B 0.1478 0.74 7.89 M 158.94 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 17.4711 107.49 B 0.1643 0.95 5.97 M 104.28 M
HCA Hca Holdings Inc 23.5786 105.71 B 0.4421 1.91 1.8 M 42.44 M
GLW Corning Inc 14.1499 103.76 B 0.2267 1.63 11.8 M 166.97 M
GSK Glaxosmithkline Plc ADR 19.7426 101.43 B 0.2034 1.04 2.3 M 45.41 M
GD General Dynamics Corp 51.4813 99.23 B 0.3544 0.69 1.8 M 92.67 M
MMM 3M Company 51.0115 97.6 B 0.9678 1.93 9.57 M 488.34 M
UPS United Parcel Service 44.3673 95.75 B 0.3942 0.9 4.29 M 190.32 M
WM Waste Management 27.256 95.55 B 0.4388 1.64 3.23 M 88.08 M
ING ING Groep N.V. ADR 7.0661 95.09 B 0.0602 0.86 1.2 M 8.48 M
BN Brookfield Corporation 5.3252 93.89 B 0.0992 1.9 3.81 M 20.27 M
EMR Emerson Electric Company 39.6163 93.57 B 0.6849 1.76 3.4 M 134.7 M
TT Trane Technologies Plc 24.6889 93 B 0.2436 1 5.49 M 135.61 M
ELV Elevance Health Inc 58.1715 92.79 B 0.6058 1.05 3.62 M 210.53 M
PNC PNC Bank 39.6943 92.05 B 0.5313 1.36 3.7 M 146.87 M
RCL Royal Caribbean Cruises Ltd 32.0436 89.65 B 0.5175 1.64 2.8 M 89.72 M
FCX Freeport-Mcmoran Inc 41.2797 89.21 B 0.8125 2.01 16.68 M 688.5 M
MCO Moody's Corp 30.3052 88.79 B 0.1519 0.5 2.08 M 62.94 M
AMT American Tower Corp 37.4789 88.23 B 0.5355 1.45 2.4 M 89.95 M
JCI Johnson Controls Intl 12.1869 87.6 B 0.109 0.9 3.99 M 48.59 M
WMB Williams Companies 12.2713 86.16 B 0.1998 1.66 6.71 M 82.33 M
NGG National Grid Transco Plc ADR 21.3606 83.71 B 0.179 0.85 250.53 K 5.35 M
ITUB Itau Unibanco Banco Holding S.A. ADR 3.6154 83.22 B 0.0294 0.82 17.72 M 64.07 M
ITW Illinois Tool Works Inc 40.5111 82.05 B 2.3298 6.1 7 M 283.62 M
CP Canadian Pacific Railway 11.1616 81.54 B 0.2776 2.55 4.14 M 46.23 M
EOG Eog Resources 40.1482 80.66 B 0.4959 1.25 2.16 M 86.88 M
E Eni S.P.A. ADR 20.0768 79.58 B 0.2537 1.28 521.3 K 10.47 M
NOC Northrop Grumman Corp 46.6218 78.27 B 0.761 1.66 1.6 M 74.59 M
CL Colgate-Palmolive Company 28.3673 77.9 B 0.2289 0.81 6.78 M 192.38 M
BCS Barclays Plc ADR 11.8074 76.95 B 0.1066 0.91 1.52 M 17.94 M
CNI Canadian National Railway 28.3628 76.5 B 0.4335 1.55 1.45 M 41.04 M
RSG Republic Services 22.1517 75.96 B 0.4098 1.88 2.3 M 51.04 M
FDX Fedex Corp 78.4466 75.56 B 0.5313 0.68 1.89 M 148.16 M
SLB Schlumberger N.V. 61.6364 75.22 B 0.9782 1.61 6 M 369.78 M
NSC Norfolk Southern Corp 48.7086 74.26 B 0.9825 2.06 2 M 97.42 M
TGT Target Corporation 32.4184 73.91 B 0.2276 0.71 6.4 M 207.48 M
MFC Manulife Financial Corp 9.311 73.48 B 0.1356 1.48 1.29 M 12.04 M
APO Apollo Global Management Llc C 7.07 72.62 B 0.0467 0.66 622.7 K 4.4 M
AON AON Plc 45.2971 71.4 B 0.481 1.07 1.6 M 72.48 M
URI United Rentals 28.4352 71.25 B 0.2034 0.72 2.09 M 59.54 M
GS-PA The Goldman Sachs Group Inc 11.205 70.29 B 0.1004 0.9 32.83 K 367.85 K
APD Air Products and Chemicals 69.3028 70.19 B 0.7869 1.15 1.51 M 104.88 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
NPK Verde Agritech Plc 8.80 2.04 30.18 302.8 K 2.66 M
SDE Spartan Delta Corp 38.1804 6.9419 22.22 298 11.38 K
SKE Skeena Resources Ltd 20.00 2.00 11.11 880 17.6 K
MAI Mining Americas Inc. 34.00 3.00 9.68 407 13.84 K
CSCI Cosciens Biopharma Inc 132600.00 10800.00 8.87 6 795.6 K
CFP Canfor Corp 12.87 0.67 5.49 314.8 K 4.05 M
WFG West Fraser Timber CO Ltd 23.3815 1.0026 4.48 120.2 K 2.81 M
GFP Greenfirst Forest Products Inc 9.1618 0.3899 4.44 7.33 K 67.12 K
IFP Interfor Corp 5.7001 0.2348 4.3 109.8 K 625.87 K
AD-UN Alaris Equity Partners Income Trust 4.666 0.1887 4.21 172.46 K 804.69 K
PGIC Premium Global Income Split Corp 26.7435 1.0129 3.94 46 1.23 K
PHX Phx Energy Services Corp 5.5928 0.1912 3.54 64.4 K 360.18 K
BDI Black Diamond Group Ltd 9.3411 0.3147 3.49 81.87 K 764.76 K
DII-B Dorel Industries Inc 9.285 0.2814 3.13 25.26 K 234.53 K
BB Blackberry Ltd 52.60 1.58 3.1 1.51 M 79.68 M
WPRT Westport Fuel Systems Inc 244.00 7.10 3 5.75 K 1.4 M
AETR Aetherion Technologies Inc. 244.00 7.10 3 5.75 K 1.4 M
AFN Ag Growth International Inc 25.823 0.7479 2.98 29.4 K 759.2 K
CJT Cargojet Inc 6.0983 0.1752 2.96 1.7 K 10.37 K
HWX Headwater Exploration Inc 3.7267 0.0979 2.7 68.7 K 256.02 K
WCN Waste Connections Inc 27.5213 0.7139 2.66 128.99 K 3.55 M
CFF Conifex Timber Inc 9.9383 0.2441 2.52 3.6 K 35.78 K
RBA Rb Global Inc 20.5843 0.4765 2.37 118.96 K 2.45 M
PSI Pason Systems Inc 8.8836 0.1999 2.3 104.37 K 927.17 K
CP Canadian Pacific Kansas City Ltd 10.6166 0.2307 2.22 4.05 M 43 M
BU Burcon Nutrascience Corp 156.3275 3.3085 2.16 1.02 K 159.77 K
BCE-PH Bce Inc Pref H 10.5784 0.2127 2.05 895 9.47 K
SLF Sun Life Financial Inc 16.3955 0.3242 2.02 1.23 M 20.15 M
S Sherritt Intl Rv 6.919 0.1339 1.97 465.29 K 3.22 M
NPI Northland Power Inc 6.549 0.1247 1.94 80.15 K 524.88 K
AAV Advantage Oil & Gas Ltd 8.08 0.15 1.89 579.7 K 4.68 M
MDI Major Drilling Grp 14.5633 0.2673 1.87 91.08 K 1.33 M
VNP 5N Plus Inc 9.07 0.16 1.8 246.4 K 2.23 M
ATRL Atkinsrealis Group Inc 47.2226 0.832 1.79 244.92 K 11.57 M
OLY Olympia Financial Group Inc 11.244 0.1953 1.77 300 3.37 K
MG Magna International Inc 14.4095 0.2471 1.74 818.11 K 11.79 M
BBD-A Bombardier Inc 176.75 3.00 1.73 51.85 K 9.16 M
EMA Emera Incorporated 15.3765 0.2578 1.71 148.2 K 2.28 M
VGZ Vista Gold Corp 3.15 0.05 1.61 843.44 K 2.66 M
ATH Athabasca Oil Corp 15.19 0.24 1.61 435.27 K 6.61 M
LIF Labrador Iron Ore Royalty Corp 10.2724 0.1599 1.58 135.77 K 1.39 M
NEXT Nextsource Materials Inc 3.25 0.05 1.56 17.27 K 56.13 K
BEP-UN Brookfield Renewable Partners L.P 4.5416 0.0689 1.54 380.13 K 1.73 M
FTT Finning Intl 17.9972 0.2639 1.49 156.32 K 2.81 M
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 10.5048 0.1517 1.47 112.06 K 1.18 M
DSG Descartes Sys 6.26 0.09 1.46 244.72 K 1.53 M
BN Brookfield Corporation 5.7068 0.0811 1.44 1.81 M 10.35 M
BBD-B Bombardier Inc Series B 160.2952 2.2704 1.44 284.8 K 45.65 M
CVE Cenovus Energy Inc 25.3257 0.3565 1.43 1.32 M 33.55 M
EXE Extendicare Inc 4.8439 0.0666 1.39 173.41 K 839.99 K
KEY Keyera Corp 7.7335 0.1055 1.38 140.93 K 1.09 M
TCW Trican Well 14.1077 0.1763 1.27 393.9 K 5.56 M
BCE-PD Bce Inc Pref D 10.9755 0.1361 1.26 1.56 K 17.12 K
TLO Talon Metals Corp 22.3896 0.2731 1.23 13.48 K 301.81 K
ONEX Onex Corp 32.9724 0.3955 1.21 176.31 K 5.81 M
CNR Canadian National Railway Co. 27.0032 0.3195 1.2 1.05 M 28.43 M
WJX Wajax Corp 16.426 0.1862 1.15 20.19 K 331.66 K
WSP WSP Global Inc 20.0096 0.2248 1.14 86.15 K 1.72 M
RCI-B Rogers Communications Inc 19.8599 0.223 1.14 981.79 K 19.5 M
MEQ Mainstreet Eq J 17.9075 0.1995 1.13 18 K 322.33 K
BIR Birchcliff Energy Ltd 8.1814 0.09 1.11 369.6 K 3.02 M
CSH-UN Chartwell Retirement Residences 4.2691 0.0468 1.11 229.2 K 978.47 K
STN Stantec Inc 12.5214 0.1367 1.1 239.22 K 3 M
SAP Saputo Inc 17.2387 0.1874 1.1 357.4 K 6.16 M
FFN-PA North American Financial 15 Split Corp 4.0525 0.0431 1.07 4.8 K 19.45 K
MFC Manulife Fin 8.9573 0.0948 1.07 1.99 M 17.81 M
CCL-B CCL Industries Inc 5.1117 0.0539 1.07 128.01 K 654.35 K
CLS Celestica Inc Sv 10.62 0.11 1.05 491 K 5.21 M
CAE Cae Inc 10.8161 0.1118 1.04 439.01 K 4.75 M
RCI-A Rogers Communications Inc 21.1547 0.2179 1.04 6.42 K 135.79 K
NA National Bank of Canada 21.0033 0.2048 0.98 2.58 M 54.11 M
TA Transalta Corp 12.3777 0.1193 0.97 651.96 K 8.07 M
MTL Mullen Group Ltd 10.1345 0.097 0.97 577.1 K 5.85 M
DF-PA Dividend 15 Split Corp II Pref A 4.471 0.039 0.88 2.4 K 10.73 K
CCA Cogeco Communications Inc 27.9609 0.2363 0.85 35.47 K 991.86 K
LUN Lundin Mining Corp 6.573 0.055 0.84 10.74 M 70.6 M
KEI Kolibri Global Energy Inc 61.10 0.50 0.83 18.64 K 1.14 M
OGD Orbit Garant Drilling Inc 6.20 0.05 0.81 2.7 K 16.74 K
CU Canadian Utilities Ltd Cl A NV 14.3474 0.1124 0.79 98.35 K 1.41 M
BPS-PU Brookfield Property Split Corp Pref U 11.9179 0.0917 0.78 350 4.17 K
EMP-A Empire Company Limited 13.9832 0.1058 0.76 131.7 K 1.84 M
EMA-PA Emera Inc Pref A 13.3701 0.0983 0.74 6.13 K 82.01 K
AIM-PA Aimia Srs 1 Cum Rte Rst Prf 9.1251 0.0627 0.69 68.61 K 626.11 K
LNF Leons Furniture 7.568 0.0507 0.67 7.35 K 55.59 K
CSW-A Corby Spirit and Wine Limited 6.7224 0.0441 0.66 15.38 K 103.39 K
CCO Cameco Corp 23.1443 0.1495 0.65 480.58 K 11.12 M
CRRX Carerx Corp 30.503 0.1968 0.65 39.98 K 1.22 M
BCE-PZ Bce Inc Pref Z 9.9507 0.0642 0.65 2.08 K 20.7 K
REI-UN RioCan Real Estate Investment Trust 10.734 0.0639 0.6 302.11 K 3.24 M
ALA AltaGas Ltd 12.0101 0.0714 0.6 192.04 K 2.31 M
LBS-PA Life & Banc Split Corp Pref A 4.5768 0.0267 0.59 2.9 K 13.27 K
BN-PK Brookfield Asset Management Inc Pref K 8.916 0.0511 0.58 28.05 K 250.09 K
GSY Goeasy Ltd 5.4428 0.0308 0.57 2.85 K 15.51 K
TRI Thomson Reuters Corp 25.8519 0.1449 0.56 435.62 K 11.26 M
LB Laurentian Bank 23.0033 0.1288 0.56 26.66 K 613.27 K
JAG Jaguar Mining Inc 4443.6606 24.7329 0.56 114.79 K 510.1 M
PEY Peyto Exploration and Dvlpmnt Corp 3.8713 0.0215 0.56 338.8 K 1.31 M
CUP-U Caribbean Utilities Company Ltd 3.9354 0.0217 0.55 2.2 K 8.66 K
RBN-UN Blue Ribbon Income Fund 4.0355 0.0216 0.54 10.19 K 41.11 K
ACO-X ATCO Ltd 17.8194 0.0953 0.54 42.63 K 759.69 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MBGAF Mercedes-Benz Group AG 51.1885 43.72 B 1.2403 2.48 67.6 K 3.46 M
BRDCY Bridgestone Corporation 6.5592 31.99 B 0.1523 2.38 2.96 K 19.42 K
LUGDF Lundin Gold Inc 5.1029 16.41 B 0.0292 0.58 700 3.57 K
LNWO Light & Wonder, Inc. 10.10 6.21 B 0.28 2.85 1.2 M 12.12 M
HOS Hornbeck Offshore Services, Inc 18.22 1.71 B 1.66 10.02 4.53 M 82.5 M
LCU Lion Copper Corp. Common Shares 41.04 70.69 M 0.27 0.66 4.71 K 193.34 K
PMCOF Prospector Metals Corp. 3.75 68.75 M 0.18 5.04 26.2 K 98.25 K
VNPKF Verde Agritech Ltd. 8.9039 24.27 M 1.6339 22.47 29.77 K 265.03 K
NPHC Nutra Pharma Corp 4.40 1.43 M 0.20 4.76 10.37 K 45.63 K
MWWC Marketing Worldwide Corp 900.00 572.89 K 30.00 3.45 1 900
ZVOI Zovio Inc 17.24 137.92 K 0.22 1.29 171.26 K 2.95 M
PSRU Valiant Eagle Inc 4.00 125.23 K 1.00 33.33 2.11 K 8.43 K
REDFY Rediff.com India Limited 14.032 97.36 K 2.592 22.66 7.95 M 111.57 M
VRSEF Verisante Technology Inc 5.905 92.27 K 0.219 3.85 5.46 K 32.24 K
DSUS Drone Services USA Inc 31.72 65.63 K 0.52 1.67 189.65 K 6.02 M
VALV Shengkai Innovations Inc 6.28 42.98 K 0.16 2.61 35.48 K 222.78 K
EBWK Enigma-Bulwark Ltd. 3.30 13.66 K 0.10 3.12 500 1.65 K
CDVIQ Cal Dive International Inc 8.19 9.86 K 0.29 3.67 554.88 K 4.54 M
CERX Colombia Energy Resources Inc 20.80 5.35 K 0.40 1.96 450 9.36 K
STTO SITO Mobile Ltd. 6.10 5.13 K 0.10 1.67 3.53 K 21.53 K
CBKCQ Christopher & Banks Corporation 5.9939 3.86 K 0.0388 0.65 169.52 K 1.02 M
LASLY Lentuo International Inc 3.25 3.26 K 0.08 2.52 24.08 K 78.26 K
DOMR Dominion Resources Black Warrior Trust 8.2555 785 0.2913 3.66 52.83 K 436.11 K
RTNB root9B Holdings Inc 15.15 610 0.15 1 8 121.2
CALIQ China Auto Logistics Inc. 11.52 484 0.1206 1.06 1.59 K 18.33 K
PARD Poniard Pharmaceuticals Inc 14.00 149 0.72 5.42 10.44 K 146.22 K
COWI CoroWare Inc 36.00 12.00 50 972 34.99 K
NOHO Dragon Life Science Holdings Group Inc 17.85 3.75 26.6 78.61 K 1.4 M
EGDFF Energold Drilling Corp 4.55 0.2327 5.39 87.3 K 397.22 K
BAJFF Camrova Resources Inc 26.80 1.20 4.69 4.28 K 114.81 K
TXCCQ TranSwitch Corporation 4.35 0.19 4.57 368.18 K 1.6 M
SRSCQ Sears Canada Inc 11.8699 0.2837 2.45 500 5.93 K
ESINQ ITT Educational Services Inc 73.26 0.64 0.88 869.11 K 63.67 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
HAY Hayasa Metals Inc. 34.20 5.40 18.75 808 27.63 K
CNS Contagious Gaming Inc 12.60 1.80 16.67 50 630
KNG Kingsmen Resources Ltd 3.68 0.48 15 4.38 K 16.1 K
NAM New Age Metals Inc 4.80 0.60 14.29 111.38 K 534.64 K
MKT DeepMarkit Corp 10.50 1.25 13.51 5.44 K 57.12 K
QGR Q-Gold Resources Ltd 12.80 1.28 11.11 1.13 K 14.5 K
WVM West Vault Mining Inc 11.60 1.10 10.48 6.9 K 80.04 K
SIEN Sienna Resources Inc. 11.50 1.00 9.52 624.4 K 7.18 M
TNO-H Terreno Resources Corp 3.50 0.30 9.37 25.6 K 89.6 K
MAX Max Resource Corp 43.20 3.60 9.09 103 4.45 K
TGX True North Gems Inc 360.00 30.00 9.09 10 3.6 K
GDX Goldex Resources Corporation 14.00 1.00 7.69 3.21 K 44.87 K
SXL Slam Exploration Ltd 4.20 0.30 7.69 1.53 K 6.44 K
ABM Athabasca Minerals Inc 138.00 9.00 6.98 378.1 K 52.18 M
AMM Almaden Minerals Ltd. 4.50 0.28 6.64 205.8 K 926.1 K
ENDR Enduro Metals Corporation 8.40 0.50 6.33 2.02 K 16.97 K
STS South Star Mining Corp 8.50 0.50 6.25 139 1.18 K
ETL E3 Lithium Ltd. 5.30 0.30 6 3.08 K 16.3 K
VVTM VVT Med Inc. 887.8505 46.729 5.56 28 24.86 K
LMG Lincoln Gold Mining Inc 200.00 10.00 5.26 61 12.2 K
CPAU CopAur Minerals Inc 42.00 2.00 5 1.31 K 55.02 K
EW East West Petroleum Corp 4.9088 0.231 4.94 31.87 K 156.45 K
CTA Centaurus Energy Inc 325.00 15.00 4.84 1.67 K 541.45 K
PUMA Puma Exploration Inc 23.00 1.00 4.55 18.8 K 432.4 K
ILI Infinite Ore Corp 10.00 0.40 4.17 4.41 K 44.08 K
CTN Centurion Minerals Ltd 489.599 19.20 4.08 52 25.46 K
AORO Aloro Mining Corp 11.60 0.40 3.57 4.9 K 56.84 K
NIM Nicola Mining Inc 29.40 1.00 3.52 1.9 K 55.86 K
PPP Prospector Metals Corp 10.62 0.36 3.51 39.99 K 424.68 K
CBI Colibri Resource Corporation 22.50 0.75 3.45 720 16.2 K
ZKL-H China Keli Electric Company Ltd 64.00 2.00 3.23 52 3.33 K
GPUS Alset AI Ventures Inc. 1716.515 52.0156 3.13 1 1.72 K
TIG Triumph Gold Corp 33.00 1.00 3.13 2.77 K 91.41 K
BRON Bronco Resources Corp. 6.60 0.20 3.12 790 5.21 K
ZC Zimtu Capital Corp 8.75 0.25 2.94 1.44 K 12.6 K
EGM EnGold Mines Ltd 3.4075 0.0921 2.78 17.45 K 59.46 K
GOFL Goldflare Exploration Inc 4.10 0.10 2.5 2.86 K 11.73 K
NL Northern Lion Gold Corp 14.40 0.32 2.27 1.81 K 26.11 K
BKM Pacific Booker Minerals Inc 7.60 0.11 1.47 9.81 K 74.58 K
BFM Bedford Metals Corp. 126.00 1.6364 1.32 46 5.8 K
MKO Mako Mining Corp 12.90 0.10 0.78 12.81 K 165.25 K
© 2026 - CastFwd Corp.