Gainer Volumes for 17 May 2011 from 00:00:00 until 23:59:59

Gainer Volumes for 17 May 2011 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
IMO Imperial Oil Ltd 34.2613 63.36 B 0.1768 0.52 736.4 K
CQP Cheniere Energy Partners LP 6.4708 31.32 B 0.0797 1.25 151.51 K
CBOE CBOE Global Markets Inc 21.8855 29.93 B 0.3123 1.45 704.5 K
GSAT Globalstar 16.80 10.81 B 0.15 0.9 8.55 K
SIM Grupo Simec S.A. DE C.V. ADR 7.2408 4.73 B 0.0373 0.52 8.71 K
TGB Taseko Mines Ltd 4.90 3.05 B 0.07 1.45 1.63 M
CTGO Contango Ore Inc 15.90 651.86 M 1.40 9.66 3.12 K
THM International Tower Hill Mines Ltd 8.23 560.89 M 0.14 1.73 267.61 K
VKI Invesco Advantage Muni Income Trust II 4.6564 400.71 M 0.0325 0.7 57.7 K
CIX Compx International Inc 7.5872 370.8 M 0.162 2.18 2.13 K
TRX Tanzanian Royalty Exploration Corp 7.07 319.58 M 0.07 1 381.01 K
NBH Neuberger Berman Intermediate Fund Inc 6.3231 304.18 M 0.0446 0.71 39.5 K
LCTX Lineage Cell Therapeutics Inc 4.3593 274.23 M 0.0944 2.21 547.65 K
CMT Core Molding Technologies Inc 9.2876 234.23 M 0.089 0.97 2.6 K
ACU Acme United Corp 7.0219 214.66 M 0.0664 0.95 1.3 K
PLX Protalix Biotherapeutics 62.40 198.21 M 1.50 2.46 11.73 K
GORO Gold Resource Corp 19.7011 190.72 M 0.6784 3.57 426.66 K
MINE Mayfair Gold Corp. 88.50 179.93 M 24.00 37.21 1.18 M
STXS Stereotaxis Inc 31.907 141.47 M 0.2815 0.89 15.96 K
GLU Gabelli Global Utility 7.6331 115.76 M 0.0553 0.73 9.3 K
BDL Flanigan's Enterprises 6.7961 85.72 M 0.1461 2.2 1.3 K
AREN The Arena Group Holdings Inc 11.22 83.78 M 2.86 34.21 14
CEV Eaton Vance California Muni Income Trust 5.5347 73.64 M 0.0739 1.35 10.26 K
DIT Amcon Distributing Company 53.9982 61.1 M 0.3891 0.73 800
OPTT Ocean Power Tech Inc 964.00 49.89 M 84.00 9.55 59.74 K
CPHI China Pharma Holdings 268.99 45.79 M 1.99 0.75 369
NNVC Nanoviricides Inc 98.70 36.21 M 2.80 2.92 3.23 K
BRN Barnwell Industries 6.5071 14.11 M 0.0389 0.6 5.3 K
CVR Chicago Rivet & Machine Company 10.865 10.25 M 0.0957 0.89 3.4 K
REED Reed's, Inc. 576.3157 10.08 M 2.8816 0.5 28
ITP IT Tech Packaging Inc 37.1373 2.99 M 0.5833 1.6 8.23 K

Commodities (COMM) Unknown

Symbol Company Name Price U Capital Δ U Δ % Volume
GC Gold 1495.60 15.7999 1.07 82
RU Rubber 400.50 3.30 0.83 25

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
AAPL Apple Inc 10.0718 4.57 T 0.0851 0.85 452.33 M
GOOGL Alphabet Inc Class A 13.166 4.33 T 0.2988 2.32 132.01 M
GOOG Alphabet Inc Class C 13.1044 4.32 T 0.2974 2.32 132.64 M
AMZN Amazon.com Inc 9.7405 2.96 T 0.115 1.19 141.55 M
AMGN Amgen Inc 41.1868 222.32 B 0.6967 1.72 11.79 M
MRVL Marvell Technology Inc 12.1807 196.31 B 0.0937 0.78 10.43 M
TMUS T-Mobile US 28.7903 190.07 B 0.223 0.78 3.39 M
PEP Pepsico Inc 45.35 189.9 B 0.2487 0.55 6.45 M
ADBE Adobe Systems Inc 34.72 103.45 B 0.33 0.96 5.35 M
MELI MercadoLibre Inc 83.829 92.3 B 1.6296 1.98 399.36 K
CMCSA Comcast Corporation 8.3336 89.99 B 0.1032 1.25 44.05 M
INTU Intuit Inc 48.3044 88.97 B 0.3795 0.79 1.6 M
NTES Netease Inc ADR 7.1179 84.65 B 0.0994 1.42 3.61 M
REGN Regeneron Pharmaceuticals 53.1609 80.75 B 0.3179 0.6 758 K
MDLZ Mondelez Intl Inc 24.7261 79.91 B 0.2058 0.84 11.62 M
AEP American Electric Power Company 22.4131 68.45 B 0.6519 3 7.62 M
GRMN Garmin Ltd 21.1689 59.96 B 0.1154 0.55 1.57 M
EA Electronic Arts Inc 22.7108 52.58 B 0.2623 1.17 5.71 M
FITB Fifth Third Bancorp 7.9317 51.77 B 0.1985 2.57 13.31 M
EBAY Ebay Inc 12.1886 49.83 B 0.1046 0.87 15.84 M
XEL XCEL Energy Inc 15.297 48.77 B 0.1334 0.88 3.74 M
TTWO Take-Two Interactive Software 17.10 46.09 B 1.23 7.75 6.1 M
TRI Thomson Reuters Corporation Common Shares 25.1004 44.12 B 0.2015 0.81 568.1 K
UAL United Airlines Holdings Inc 26.37 42.05 B 0.22 0.84 4.83 M
KDP Keurig Dr Pepper Inc 4.6302 40.83 B 0.0395 0.86 1.7 M
ESLT Elbit Systems Ltd 39.9625 40.26 B 0.4306 1.09 23.4 K
STLD Steel Dynamics Inc 12.1483 37.62 B 0.071 0.59 3.08 M
VOD Vodafone Grp Plc ADR 12.2731 37.42 B 0.3167 2.65 6.53 M
EXPE Expedia Group Inc 33.9739 37.29 B 0.8108 2.44 3.49 M
BIDU Baidu Inc ADR 131.81 37.21 B 4.04 3.16 13.98 M
HBAN Huntington Bcshs 3.8381 35.46 B 0.0468 1.23 15.7 M
NTRS Northern Trust Corp 33.3454 33.94 B 0.2788 0.84 1.16 M
BIIB Biogen Inc 97.57 30.72 B 1.43 1.49 1.98 M
INSM Insmed Inc 8.37 28.63 B 0.30 3.72 52.07 K
TSEM Tower Semiconductor 18.15 28.54 B 0.15 0.83 41.1 K
FISV Fiserv Inc 14.8445 27.95 B 0.1029 0.7 5.16 M
FSLR First Solar Inc 126.62 26.87 B 1.34 1.07 1.94 M
FCNCA First Citizens Bancs 184.7443 25.27 B 1.0969 0.6 5.2 K
TROW T Rowe Price Group 36.8333 24.32 B 0.1836 0.5 1.9 M
PFG Principal Financial Group Inc 18.5884 24.28 B 0.1844 1 1.87 M
RGLD Royal Gold Inc 48.2485 19.48 B 0.317 0.66 792.9 K
PTC Ptc Inc 22.66 16.03 B 0.19 0.85 1.12 M
PNFP Pinnacle Finl Ptnrs 13.4701 15.82 B 0.1225 0.92 140.56 K
LULU Lululemon Athletica 47.425 14.6 B 0.39 0.83 2.83 M
TXRH Texas Roadhouse Inc 13.0474 13.67 B 0.1671 1.3 771.91 K
EXEL Exelixis Inc 11.15 13.4 B 0.15 1.36 920.67 K
COKE Coca Cola Bot Cons 6.017 12.85 B 0.0315 0.53 190.21 K
ICLR Icon Plc 24.93 12.69 B 0.60 2.47 152.97 K
SEIC Sei Investments Company 18.6163 12.57 B 0.1624 0.88 873.05 K
NVMI Nova Ltd 10.74 12.5 B 0.14 1.32 365.24 K
ALGN Align Technology 23.41 12.34 B 0.39 1.69 552.2 K
CORT Corcept Therapeutics 4.30 11.97 B 0.07 1.65 127.2 K
DPZ Domino's Pizza Inc Common Stock 18.7635 11.61 B 0.2143 1.16 852.1 K
TECH Bio-Techne Cp 17.5849 11.26 B 0.2003 1.15 910.61 K
BPOP Popular Inc 22.4028 11.12 B 0.5994 2.75 1.35 M
VSAT Viasat Inc 41.08 11.07 B 0.36 0.88 127.4 K
WTFC Wintrust Financial Corp 27.9576 10.71 B 0.2746 0.99 89.17 K
ENSG The Ensign Group IN 6.8324 10.66 B 0.2615 3.98 444.8 K
WYNN Wynn Resorts Ltd 99.0254 10.56 B 1.6013 1.64 2.16 M
SSB South State Cp 22.0946 10.48 B 0.2491 1.14 42.3 K
PSKY Paramount Skydance Corporation Class B Common Stock 19.8362 10.29 B 0.4339 2.24 13.15 M
ZION Zions Bancorp 17.4547 10.26 B 0.369 2.16 2.44 M
ONB Old National Bncp 6.8615 10.16 B 0.0936 1.38 365.6 K
AVAV Aerovironment Inc 28.91 9.45 B 0.32 1.12 187.99 K
FCFS First Cash Fin Svcs 33.6799 8.78 B 0.1831 0.55 104.44 K
BOKF Bok Financial Corp 36.5311 8.74 B 0.2188 0.6 43.74 K
CBSH Commerce Bancshares 19.6222 8.5 B 0.1977 1.02 414.23 K
RIOT Riot Blockchain Inc 157.5445 7.76 B 1.2841 0.82 408
TGTX Tg Therapeuticscmn 42.1875 7.62 B 11.25 36.36 4
MORN Morningstar Inc 52.2932 7.53 B 1.7224 3.41 107.4 K
CHRD Chord Energy Corp 16.0784 7.39 B 0.1749 1.1 1.13 M
PLXS Plexus Cp 36.00 7.23 B 0.26 0.73 208.99 K
DSGX Descartes Sys Group 6.523 6.82 B 0.183 2.89 14.39 K
URBN Urban Outfitters Inc 33.06 6.59 B 0.77 2.38 5.3 M
HWC Hancock Whitney Corp 20.7542 6.3 B 0.3179 1.56 367.1 K
LKQ LKQ Corp 11.7129 6.29 B 0.0889 0.76 596.29 K
CRUS Cirrus Logic Inc 15.99 6.26 B 0.10 0.63 3.64 M
HOMB Home Bancshares Inc 4.283 6.18 B 0.0542 1.28 215.2 K
VSEC V S E Cp 11.681 6.12 B 0.062 0.53 13.47 K
AUB Atlantic Union Bancshares Corp 7.9077 5.98 B 0.3708 4.92 69.42 K
NOVT Novanta Inc 11.76 5.92 B 0.73 6.62 462.78 K
BCPC Balchem Cp 37.7694 5.72 B 0.2308 0.61 75.92 K
MMYT Makemytrip Ltd 25.65 5.64 B 0.55 2.19 88.12 K
OZK Bank Ozk 8.1917 5.61 B 0.0581 0.71 173.92 K
OMAB Grupo Aeroportuario ADR 8.116 5.33 B 0.2102 2.66 19.28 K
CAKE Cheesecake Fact 23.4121 5.33 B 0.1538 0.66 645.5 K
EXLS Exlservice Holdings 4.854 5.3 B 0.028 0.58 261.43 K
IRDM Iridium Comm Inc 8.0797 5.29 B 0.1879 2.38 788.9 K
SNEX Stonex Group Inc 7.6267 5.22 B 0.3408 4.68 180.56 K
JSM SLM Cp 6% Sr Nt 8.0375 5.09 B 0.0743 0.93 24.55 K
FFIN First Finl Bkshs Inc 6.7121 4.97 B 0.0597 0.9 140.4 K
TFSL Tfs Financial Corp 5.2977 4.93 B 0.0355 0.67 368.75 K
DIOD Diodes Inc 29.30 4.84 B 0.30 1.03 438.3 K
FELE Franklin Electric Company 18.4719 4.84 B 0.1416 0.77 228.41 K
FULT Fulton Financial Cor 6.7547 4.64 B 0.0537 0.8 858 K
IBOC Intl Bancshares 11.7506 4.57 B 0.0628 0.54 141.25 K
PRIM Primoris Services Cp 9.8169 4.48 B 0.6755 7.39 333.01 K
NWE Northwestern Corp 18.0095 4.43 B 0.1642 0.92 246.55 K
SLGN Silgan Holdings 19.4715 4.41 B 0.3116 1.63 1.49 M
NSIT Insight Enterpr 16.64 4.38 B 0.11 0.67 168.38 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
JPM JP Morgan Chase & Company 29.3624 950.35 B 0.6233 2.17 36.33 M
V Visa Inc 18.0835 676.8 B 0.1481 0.83 22.12 M
MA Mastercard Inc 25.9953 493.15 B 0.2673 1.04 11.2 M
HD Home Depot 26.3219 354.59 B 0.2956 1.14 17.43 M
MS Morgan Stanley 17.1208 340.07 B 0.2264 1.34 15.14 M
PG Procter & Gamble Company 46.3859 338.88 B 0.3303 0.72 12.19 M
RY Royal Bank of Canada 34.0165 293.33 B 0.2738 0.81 508.9 K
WFC Wells Fargo & Company 19.0486 263.84 B 0.5897 3.19 40.16 M
SHEL Royal Dutch Shell Plc ADR 69.43 244.58 B 0.40 0.58 2.61 M
AXP American Express Company 41.225 230.22 B 0.5604 1.38 7.69 M
BHP BHP Billiton Ltd ADR 35.6514 229.67 B 0.2772 0.78 4.74 M
C Citigroup Inc 30.5186 226.45 B 0.2571 0.85 36.73 M
IBM International Business Machines 95.8755 223.55 B 0.9222 0.97 9.18 M
SAN Banco Santander ADR 4.7516 209.72 B 0.0374 0.79 5.83 M
TD Toronto Dominion Bank 23.2194 200.41 B 0.3604 1.58 1.41 M
TTE Totalenergies Se ADR 16.0355 190.44 B 0.2347 1.49 5.59 M
NEE Nextera Energy 10.404 176.58 B 0.0941 0.91 6.32 M
WELL Welltower Inc 27.8354 167.25 B 0.1851 0.67 1.86 M
BUD Anheuser-Busch Inbev S.A. ADR 45.2017 164.93 B 0.3692 0.82 1.13 M
RIO Rio Tinto Plc ADR 26.0563 164.48 B 0.1662 0.64 4.01 M
CRM Salesforce.com Inc 32.0495 157.85 B 0.276 0.87 11.95 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 5.0236 156.44 B 0.0569 1.15 2.28 M
PFE Pfizer Inc 10.7476 152.52 B 0.0814 0.76 61.32 M
SONY Sony Group Corp ADR 4.7572 137.77 B 0.0423 0.9 4.31 M
CB Chubb Ltd 46.0424 135.15 B 0.6445 1.42 1.82 M
COF Capital One Financial Corp 42.9148 133.59 B 1.0872 2.6 4.8 M
BMO Bank of Montreal 33.2809 127.16 B 0.2902 0.88 641.3 K
CVS CVS Corp 26.386 122.4 B 0.1845 0.7 8.69 M
SPGI S&P Global Inc 33.7351 120.33 B 0.1826 0.54 1.4 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 8.7844 119.35 B 0.1666 1.93 20.61 M
NEM Newmont Mining Corp 38.153 119.05 B 0.4205 1.11 5.58 M
MO Altria Group 12.2536 114.13 B 0.0754 0.62 12.83 M
ENB Enbridge Inc 14.7545 112 B 0.157 1.08 766.6 K
PBR-A Petróleo Brasileiro S.A. - Petrobras 15.8998 109.96 B 0.3746 2.41 8.16 M
MDT Medtronic Inc 29.4288 109.3 B 0.2829 0.97 4.49 M
BNS Bank of Nova Scotia 28.9775 108.94 B 0.3097 1.08 296.1 K
CM Canadian Imperial Bank of Commerce 18.4655 108.35 B 0.1591 0.87 228.6 K
ACN Accenture Plc 42.7279 107.53 B 0.4443 1.05 4.16 M
BP BP Plc ADR 18.7873 107.21 B 0.1493 0.8 7.24 M
SO Southern Company 21.569 106.63 B 0.1806 0.84 4.73 M
PNC PNC Bank 40.1744 100.77 B 0.5505 1.39 3.42 M
USB U.S. Bancorp 15.8131 99.62 B 0.3337 2.16 12.93 M
BN Brookfield Corporation 5.2754 98.46 B 0.061 1.17 4.24 M
DUK Duke Energy Corp 30.9628 97.35 B 0.2861 0.93 3.67 M
BCS Barclays Plc ADR 10.5939 94.11 B 0.119 1.14 1.81 M
CNQ Canadian Natural Resources 11.0658 93.82 B 0.0568 0.52 9.36 M
HCA Hca Holdings Inc 25.4501 91.7 B 0.2137 0.85 3.13 M
AEM Agnico-Eagle Mines Ltd 48.0875 90.55 B 0.6392 1.35 1.66 M
ITUB Itau Unibanco Banco Holding S.A. ADR 3.2573 87.51 B 0.0295 0.91 28.44 M
MCO Moody's Corp 32.4657 82.74 B 0.2532 0.79 2.41 M
NGG National Grid Transco Plc ADR 21.5226 81.31 B 0.2217 1.04 446.09 K
NWG Natwest Group Plc ADR 8.2737 76.37 B 0.0843 1.03 642.84 K
DLR Digital Realty Trust 33.1732 73 B 0.2186 0.66 883.2 K
DB Deutsche Bank Ag 39.1482 71.51 B 0.5753 1.49 1.31 M
EOG Eog Resources 37.9525 70.68 B 0.327 0.87 3.94 M
TGT Target Corporation 33.1842 65.63 B 0.2875 0.87 6.11 M
TFC Truist Financial Corp 15.6742 65.22 B 0.243 1.57 5.92 M
AFL Aflac Inc 18.8038 63.42 B 0.1117 0.6 5.01 M
VALE Vale S.A. ADR 11.4867 62.6 B 0.177 1.57 20.88 M
RELX Relx Plc ADR 5.8839 62.38 B 0.0404 0.69 122.4 K
WPM Wheaton Precious Metals 28.3524 60.94 B 0.4708 1.69 12.37 M
D Dominion Resources 25.9268 59.27 B 0.2468 0.96 2.19 M
TAK Takeda Pharmaceutical Co. Ltd ADR 11.4901 55.14 B 0.0643 0.56 62.2 K
LHX L3Harris Technologies Inc 35.065 53.41 B 0.3826 1.1 1.62 M
STT State Street Corp 31.7457 50.73 B 0.4241 1.35 2.58 M
AU Anglogold Ashanti Ltd ADR 37.0854 48.67 B 0.6492 1.78 3.14 M
SPG-PJ Simon Property Group Inc 29.1932 46.17 B 0.7215 2.53 7.66 K
TRI Thomson Reuters Corp 25.6049 45.36 B 0.1973 0.78 547.08 K
SLF Sun Life Financial Inc 16.5143 45.36 B 0.1011 0.62 323.4 K
FNV Franco Nev Corp 30.7518 42.21 B 0.2853 0.94 21.8 K
WCN Waste Connections Inc 15.7545 42.02 B 0.289 1.87 1.61 M
CMG Chipotle Mexican Grill 5.4902 41.49 B 0.0364 0.67 39.54 M
YUM Yum! Brands 33.2179 41.14 B 0.3525 1.07 4.98 M
SYY Sysco Corp 21.2082 40.34 B 0.1572 0.75 6.1 M
ED Consolidated Edison Company of New York 30.7561 39.93 B 0.1834 0.6 1.75 M
CCL Carnival Corp 30.4445 39.71 B 0.4147 1.38 4.1 M
PEG Public Service Enterprise Group Inc 19.4401 37.71 B 0.1667 0.86 2.21 M
VMC Vulcan Materials Company 35.9187 36.89 B 0.2213 0.62 1.52 M
BBD Banco Bradesco S.A. ADR 4.6631 36.7 B 0.0821 1.79 35.96 M
MTB M&T Bank Corp 57.673 36.17 B 1.0227 1.81 912.93 K
IRM Iron Mountain Inc 12.0216 36.07 B 0.1022 0.86 1.9 M
SHG Shinhan Financial Group Co. Ltd ADR 24.5968 35.7 B 0.3448 1.42 94.4 K
KR Kroger Company 8.01 35.12 B 0.1045 1.32 11.66 M
EC Ecopetrol S.A. ADR 12.4955 34.5 B 0.0737 0.59 321.8 K
KGC Kinross Gold Corp 12.7841 32.79 B 0.306 2.45 10.81 M
TECK Teck Resources Ltd 36.4408 32.56 B 1.2496 3.55 4.57 M
EQT Eqt Corp 24.2747 32.33 B 0.2859 1.19 1.07 M
BAP Credicorp Ltd 70.1797 30.74 B 1.4493 2.11 551.81 K
LVS Las Vegas Sands 26.182 29.65 B 0.171 0.66 14.1 M
FE Firstenergy Corp 23.9981 27.47 B 0.5586 2.38 6.44 M
ES Eversource Energy 21.6449 27.2 B 0.2149 1 1.69 M
RF Regions Financial Corp 4.7066 26.78 B 0.0779 1.68 11.75 M
PPL PPL Corp 13.325 26.29 B 0.208 1.59 7.05 M
LH Laboratory Corp of America Holdings 81.8591 26.17 B 0.4912 0.6 1.38 M
KEY Keycorp 5.0958 24.37 B 0.0598 1.19 12.39 M
XPO Xpo Logistics Inc 3.111 23.72 B 0.0553 1.81 7 K
STZ Constellation Brands Inc 19.2469 23.19 B 0.2112 1.11 1.68 M
LUV Southwest Airlines Company 10.5146 23.02 B 0.0689 0.66 9.19 M
AXIA Centrais Elétricas Brasileiras S.A. - Eletrobrás 8.2148 22.99 B 0.111 1.37 1.09 M
MTZ Mastec Inc 21.30 21.88 B 0.21 1 967.54 K

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
WEED Canopy Growth Corp 8.00 1.50 23.08 40
MAI Mining Americas Inc. 33.00 5.00 17.86 598
TLG Troilus Gold Corp 12.00 1.60 15.38 2.25 K
SDE Spartan Delta Corp 31.2385 3.471 12.5 17
IMP Intermap Tech Corp 3.40 0.20 6.25 25.73 K
AVL Avalon Advanced Materials Inc 6.72 0.32 5 1.14 M
ELR Eastern Platinum Ltd 9.50 0.40 4.4 5.33 M
TOU Tourmaline Oil Corp 17.4901 0.6527 3.88 1.8 M
TECK-A Teck Resources Limited 36.5179 1.3113 3.72 8.12 K
ESM Euro Sun Mining Inc 7.9922 0.2725 3.53 84.8 K
TECK-B Teck Resources Limited 35.4014 1.174 3.43 3.53 M
HMMC Hemlo Mining Corp. 279.00 9.00 3.33 126
TRX Trx Gold Corporation 6.87 0.21 3.15 73.81 K
LUG Lundin Gold Inc 4.2548 0.1276 3.09 1.1 K
BCE-PY BCE Inc Pref Y 11.1133 0.3178 2.94 3.85 K
VLE Valeura Energy Inc 3.60 0.10 2.86 19.55 K
FM First Quantum Minerals Ltd 25.0902 0.675 2.76 6.08 M
TCL-B Transcontinental Inc 5.9383 0.1541 2.66 700
TFII Tfi International Inc 11.071 0.2804 2.6 300.63 K
K Kinross Gold Corp 12.4398 0.3147 2.6 3.84 M
DR Medical Facilities Corp 5.055 0.1273 2.58 61.3 K
CF Canaccord Genuity Group Inc 3.3459 0.0834 2.56 135.8 K
HLF High Liner 4.7336 0.1076 2.33 9.4 K
TLO Talon Metals Corp 16.0186 0.3641 2.33 7.67 K
ELD Eldorado Gold 72.0643 1.6345 2.32 7.81 M
MEQ Mainstreet Eq J 17.708 0.3492 2.01 17.2 K
BB Blackberry Ltd 42.50 0.78 1.87 1.91 M
BPO-PW Brookfield Office Properties Inc Pref W 6.4296 0.118 1.87 1.5 K
OLY Olympia Financial Group Inc 11.5091 0.2093 1.85 400
HBM Hudbay Minerals Inc 13.1517 0.2325 1.8 1.02 M
SJ Stella Jones Inc 8.1784 0.1411 1.76 2.8 K
WPK Winpak Ltd 9.0982 0.1516 1.69 15.27 K
MRC Morguard Corp 64.6457 1.04 1.64 3.62 K
FTS Fortis Inc 18.8256 0.2959 1.6 2.55 M
MTY Mty Food Group Inc 12.6404 0.194 1.56 22.7 K
TKO Taseko Mines Ltd 4.76 0.07 1.49 691.9 K
ESI Ensign Energy Services Inc 5.0957 0.0739 1.47 399.43 K
WPM Wheaton Precious Metals Corp 27.2528 0.3844 1.43 2.1 M
RIC Richmont Mines 3.9209 0.0553 1.43 802
NOA North American Construction Group Ltd 8.1921 0.1147 1.42 5.4 K
RCI-B Rogers Communications Inc 20.6545 0.2858 1.4 1.21 M
IMG Iamgold Corp 17.704 0.2435 1.39 1.53 M
ITH International Tower Hill Mines Ltd 8.02 0.11 1.39 50.7 K
TD Toronto-Dominion Bank 22.9369 0.3027 1.34 3.7 M
LAS-A Lassonde Industries Inc 48.8969 0.6431 1.33 735
DCM Data Communications Mgmt Corp 357.6391 4.5559 1.29 646
MDI Major Drilling Grp 13.107 0.1659 1.28 189.51 K
UTC-C Utility Corp Cl C (UTC-C 14.1086 0.1773 1.27 4.6 K
AP-UN Allied Properties Real Estate Investment Trust 10.4685 0.1309 1.27 118.7 K
T Telus Corp 6.2742 0.0735 1.19 3.89 M
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 10.6953 0.1252 1.18 98.62 K
NA National Bank of Canada 21.782 0.2533 1.18 798.16 K
RCI-A Rogers Communications Inc 21.9438 0.2532 1.17 560
BCE-PS Bce Inc Pref S 11.0526 0.1269 1.16 1.53 K
EMP-A Empire Company Limited 14.1973 0.1626 1.16 65.7 K
IGM Igm Financial Inc 21.2108 0.2383 1.14 244.84 K
TRZ Transat At Inc 11.65 0.13 1.13 34.49 K
MARI Marimaca Copper Corp 22.75 0.25 1.11 1.26 K
BN Brookfield Corporation 5.773 0.0616 1.08 9.23 M
VET Vermilion Energy Inc 24.5362 0.2604 1.07 226.4 K
BDT Bird Construction Inc 5.7153 0.0602 1.06 57.1 K
BLX Boralex Inc 5.2503 0.0542 1.04 14.02 K
AEM Agnico Eagle Mines Ltd 46.1304 0.4714 1.03 730.73 K
LNR Linamar Corp 18.2777 0.186 1.03 24.35 K
BCE-PR BCE Inc Pref R 10.6221 0.107 1.02 9.43 K
BOS Airboss America J 4.5372 0.0454 1.01 25.79 K
GIB-A CGI Inc 20.5226 0.1982 0.98 4.04 M
FCR-UN First Capital Real Estate Investment Trust 8.4804 0.0814 0.97 108.36 K
FTT Finning Intl 18.5712 0.1782 0.97 373.12 K
IAG IA Financial Corp Inc 25.7091 0.2463 0.97 193.2 K
BNS Bank of Nova Scotia 28.1606 0.2663 0.95 1.77 M
ERD Erdene Resource Development Corp 6.36 0.06 0.95 242.57 K
DPM Dundee Precious Metals Inc 6.75 0.0614 0.92 125.7 K
ENB Enbridge Inc 14.1597 0.1274 0.91 1.43 M
PBY-UN Canso Credit Trust - Canso Credit Income Fund 8.9729 0.0807 0.91 4.1 K
FNV Franco-Nevada Corp 29.7762 0.2593 0.88 485.7 K
FTS-PF Fortis 1St Cum Red Srs F Prf 10.625 0.0905 0.86 8.5 K
SRV-UN SIR Royalty Income Fund 3.2547 0.0277 0.86 2.55 K
PGIC Premium Global Income Split Corp 23.9071 0.2026 0.85 787
CM Canadian Imperial Bank of Commerce 19.9922 0.1604 0.81 1.38 M
PWF-PK Power Finl 4.95 Sr K Prf 10.3892 0.0833 0.81 10.25 K
DII-B Dorel Industries Inc 8.8629 0.0703 0.8 12.63 K
BNE Bonterra Energy Corp 33.7225 0.263 0.79 17.24 K
MCB Mccoy Global Inc 3.0071 0.0232 0.78 11.8 K
MFI Maple Leaf Foods 7.0487 0.0541 0.77 47.13 K
PWF-PE Power Financial Corp Pref E 10.5721 0.0808 0.77 1.8 K
IMO Imperial Oil 33.5032 0.2519 0.76 1.01 M
GWO-PL Great Wst 5.65 Non Cum 1St L Prf 10.8288 0.0807 0.75 3.7 K
HWX Headwater Exploration Inc 3.3271 0.0245 0.74 386 K
FFH Fairfax Financial Holdings Ltd 292.6696 2.0863 0.72 16.08 K
QTRH Quarterhill Inc 3.9423 0.0273 0.7 670.99 K
ATRL Atkinsrealis Group Inc 45.8261 0.309 0.68 239.77 K
ET Evertz Technologies Ltd 3.6531 0.0244 0.67 3.1 K
ARX Arc Resources Ltd 12.7097 0.0846 0.67 313 K
WTE Westshore Terminals Investment Corp 11.8377 0.0773 0.66 46.88 K
TPX-B Molson Coors Canada Inc 30.877 0.1992 0.65 4.88 K
BEI-UN Boardwalk Real Estate Investment Trust 28.7847 0.1857 0.65 21.42 K
SLF-PC Sun Life Financial Sr 3 Prf 10.0487 0.0643 0.64 4.45 K
CUP-U Caribbean Utilities Company Ltd 4.0784 0.026 0.64 2 K
AIF Altus Group Ltd 6.0838 0.0384 0.64 83.36 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
GAMI GAMCO Investors Inc 20.596 549.17 M 0.9001 4.57 21.73 K
PMCOF Prospector Metals Corp. 4.02 148.7 M 0.12 3.08 11.9 K
HEWA Healthwarehouse.Com 6.40 6.83 M 0.05 0.79 2 K
FTEG For The Earth Corp 360.0004 3.7 M 134.7002 59.79 23
MRNJ Metatron Inc 8969.6592 1.52 M 701.9736 8.49 1
NPHC Nutra Pharma Corp 3.80 715.97 K 0.20 5.56 4.25 K
TGHI Touchpoint Group Holdings Inc 6273.00 344.25 K 2222.999 54.89 1
BLSP Blue Sphere Corporation 2203.50 216.59 K 102.8301 4.9 7.84 K
DSUS Drone Services USA Inc 44.20 65.63 K 10.40 30.77 1 K
REDFY Rediff.com India Limited 10.18 36.2 K 0.23 2.31 2.39 M
ERINQ Erin Energy Corporation 3.3514 21.53 K 0.0739 2.25 167.14 K
XDSL mPhase Technologies Inc 41.50 16.8 K 1.50 3.75 614
ULTRF Ultrapetrol (Bahamas) Limited 5.22 14.07 K 0.09 1.75 40.56 K
ESNC EnSync Inc 5.70 6.81 K 0.10 1.79 42.18 K
STTO SITO Mobile Ltd. 7.00 5.13 K 0.70 11.11 6.62 K
LASLY Lentuo International Inc 3.89 3.26 K 0.58 17.52 286.31 K
LITH US Lithium Corp 4.16 940 0.16 4 5.3 K
SPDC Speed Commerce Inc 28.96 603 0.16 0.56 1.06 K
PEHD Perigee Holdings Inc. 356.00 130 8.00 2.3 88
HBRM Herborium Group Inc 3.60 11 0.50 16.13 842
VRCI Verde Science Inc 266.00 126.00 90 2.34 K
NSAV Net Savings Link Inc 3.825 0.30 8.51 166.87 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
ADD Arctic Star Exploration Corp 7.20 2.40 50 212
LIB LibertyStream Infrastructure Partners Inc. 37.4998 7.50 25 80
BBB Brixton Metals Corporation 23.00 4.50 24.32 2.28 K
LORD St. James Gold Corp 10.50 1.50 16.67 667
INTR Intrepid Metals Corp. 112.00 16.00 16.67 31
AORO Aloro Mining Corp 11.20 1.60 16.67 3.6 K
MANU Manhattan Uranium Discovery Corp. 120.00 15.00 14.29 21
WEB Westbridge Energy Corporation 35.3003 4.0731 13.04 64
XIM Ximen Mining Corp 5.625 0.625 12.5 40 K
CD Cantex Mine Development Corp 13.50 1.50 12.5 347
TGX True North Gems Inc 330.00 30.00 10 155
QGR Q-Gold Resources Ltd 14.08 1.28 10 862
REG Regulus Resources Inc 3.5106 0.3191 10 8.6 K
MXL-H MX Gold Corp 7.10 0.60 9.23 900
WEC Winchester Equity Corporation 26.00 2.00 8.33 15.06 K
JJ Jackpot Digital Inc 104.00 8.00 8.33 1 K
AGX Silver X Mining Corp 23.20 1.60 7.41 888
SILV Silver Valley Metals Corp. 22.14 1.35 6.49 141.72 K
PEX Pacific Ridge Exploration Ltd 17.50 1.00 6.06 58.8 K
SKYG Sky Gold Corp 1080.0001 60.00 5.88 4
JSPX JasperX Technologies Inc. 65.00 3.00 4.84 90
CTN Centurion Minerals Ltd 316.7994 14.40 4.76 102
IFOS Itafos Inc 246.3458 10.2257 4.33 2.44 K
BTR Bonterra Resources Inc 50.00 2.00 4.17 773
SMN Sun Summit Minerals Corp 11.25 0.45 4.17 1.77 K
AZR Azarga Metals Corp 77.50 2.50 3.33 350.73 K
PPP Prospector Metals Corp 11.61 0.36 3.2 16.17 K
VCV Vatic Ventures Corp. 160.1325 4.7098 3.03 59
TIG Triumph Gold Corp 34.00 1.00 3.03 520
SGQ SouthGobi Resources Ltd 11.66 0.33 2.91 98.1 K
RAGE Renegade Gold Inc. 444.00 12.00 2.78 422
MRZL Mont Royal Resources Limited. 18.1818 0.4662 2.63 12 K
BKM Pacific Booker Minerals Inc 7.45 0.15 2.05 4.55 K
KTN Kootenay Silver Inc 10.00 0.20 2.04 1.38 K
GGA Goldgroup Mining Inc. 11.90 0.10 0.85 14.77 K
GORO Goldgroup Mining Inc. 47.60 0.40 0.85 3.69 K
© 2026 - CastFwd Corp.