Gainer Valuations for 28 July 2011 from 00:00:00 until 23:59:59

Gainer Valuations for 28 July 2011 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GSAT Globalstar 16.80 11.15 B 0.45 2.75 13.44 K 225.79 K
SEB Seaboard Corporation 2576.6118 3.59 B 41.6289 1.64 600 1.55 M
UEC Uranium Energy 3.52 3.58 B 0.10 2.92 465.07 K 1.64 M
PRK Park National Corp 33.1649 3.23 B 0.3341 1.02 43 K 1.43 M
REPX Riley Exploration Permian Inc 76.7825 947.46 M 2.2682 3.04 356 27.33 K
BHB Bar Harbor Bankshares 7.54 696.29 M 0.045 0.6 9 K 67.86 K
OBE Obsidian Energy Ltd 115.1218 623.74 M 0.6684 0.58 231.21 K 26.62 M
THM International Tower Hill Mines Ltd 7.61 413.24 M 0.04 0.53 187.79 K 1.43 M
VGZ Vista Gold Corp 3.27 392.71 M 0.14 4.47 313.91 K 1.03 M
VKI Invesco Advantage Muni Income Trust II 4.6779 380.82 M 0.033 0.71 82.3 K 384.99 K
BRBS Blue Ridge Bankshare 3.0023 362.34 M 0.1144 3.96 150 450.35
WRN Western Copper Corp 3.52 341.52 M 0.02 0.57 49.77 K 175.21 K
TRX Tanzanian Royalty Exploration Corp 6.26 299.97 M 0.04 0.64 253.87 K 1.59 M
LCTX Lineage Cell Therapeutics Inc 4.3507 280.73 M 0.1888 4.54 139.24 K 605.79 K
FRD Friedman Industries Inc 9.1117 276.32 M 0.1895 2.12 39.3 K 358.09 K
GENC Gencor Industries IN 5.1333 254.9 M 0.0666 1.31 15.18 K 77.91 K
PLX Protalix Biotherapeutics 64.00 252.19 M 0.40 0.63 22.61 K 1.45 M
ELMD Electromed Inc 3.35 206.85 M 0.04 1.21 1.5 K 5.02 K
CMT Core Molding Technologies Inc 9.1491 187.87 M 0.1582 1.76 5.8 K 53.06 K
USBC USBC, Inc. 780.00 151.77 M 60.00 8.33 6 4.68 K
ARMP Armata Pharmaceuticals Inc 1610.00 144.64 M 140.00 9.52 8 12.88 K
EPM Evolution Petroleum Corp 3.6738 138.19 M 0.0977 2.73 56.5 K 207.57 K
SIF Sifco Industries 17.759 133.8 M 0.4047 2.33 3 K 53.28 K
OPHC Optimumbank Hlds 47.968 114.56 M 4.364 10.01 350 16.79 K
CVU CPI Aerostructures 13.96 61.35 M 0.16 1.16 6 K 83.73 K
FSP Franklin Street Properties 5.549 43.73 M 0.04 0.73 185.1 K 1.03 M
XTNT Xtant Medical Holdings Inc 279.5999 38.91 M 9.60 3.56 729 203.83 K
TOON Kartoon Studios Inc 599.9994 31.33 M 90.00 17.65 6 3.6 K
BESS Bimergen Energy Corporation 168.00 24.98 M 2.80 1.69 189 31.75 K
UUU Universal Security Instruments 5.6415 16.02 M 0.2694 5.01 26.3 K 148.37 K
CVR Chicago Rivet & Machine Company 10.8316 9.24 M 0.1478 1.38 700 7.58 K
TOVX Theriva Biologics Inc 7350.00 7.38 M 175.00 2.44 29 213.15 K
OPTT Ocean Power Tech Inc 706.00 5.15 M 60.00 9.29 22.47 K 15.87 M

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 35.91 97.61 M 0.27 0.76 729 26.18 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
GC Gold 1628.30 14.90 0.92 6.76 K 11.01 M
HO Heating Oil 3.1052 0.0226 0.73 23.34 K 72.46 K
HG Copper 4.479 0.0325 0.73 33 147.81
HE Lean Hogs 102.47 0.55 0.54 9.02 K 924.18 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 21.3424 3.87 T 0.3003 1.43 83.77 M 1.79 B
GOOGL Alphabet Inc Class A 15.1635 3.61 T 0.0924 0.61 124.21 M 1.88 B
GOOG Alphabet Inc Class C 15.0926 3.57 T 0.092 0.61 124.8 M 1.88 B
AMZN Amazon.com Inc 11.195 2.88 T 0.0691 0.62 107.11 M 1.2 B
CSCO Cisco Systems Inc 10.3794 397.26 B 0.2074 2.04 79.46 M 824.72 M
LRCX Lam Research Corp 3.6193 295.19 B 0.0349 0.97 44.36 M 160.56 M
AZN Astrazeneca Plc ADR 26.4655 287.66 B 0.2205 0.84 2.29 M 60.58 M
QCOM Qualcomm Inc 37.4569 188.93 B 0.2724 0.73 11.74 M 439.65 M
IBKR Interactive Brokers 3.7676 140.55 B 0.0349 0.93 2.2 M 8.29 M
SBUX Starbucks Corporation 15.9876 125.29 B 0.4039 2.59 29.31 M 468.59 M
BKNG Booking Holdings Inc 20.5085 119.15 B 0.1995 0.98 23.83 M 488.67 M
SNY Sanofi-Aventis S.A. ADR 22.5003 116.04 B 0.433 1.96 2.74 M 61.75 M
CME CME Group Inc 30.2609 113.06 B 0.5672 1.91 2.85 M 86.26 M
EQIX Equinix Inc 78.2514 105.73 B 6.3491 8.83 2.47 M 193.3 M
MNST Monster Beverage Cp 6.4417 88.94 B 0.175 2.79 14.96 M 96.39 M
ROST Ross Stores Inc 16.4567 77.39 B 0.1729 1.06 4.11 M 67.63 M
MELI MercadoLibre Inc 77.1562 76.65 B 1.0001 1.31 318.98 K 24.61 M
FAST Fastenal Company 5.8515 63.66 B 0.1019 1.77 11.91 M 69.69 M
NDAQ Nasdaq Inc 6.2923 61.31 B 0.1311 2.13 7.65 M 48.16 M
IDXX Idexx Laboratories 41.585 55.35 B 0.30 0.73 957.95 K 39.84 M
TRI Thomson Reuters Corporation Common Shares 22.5179 47.17 B 0.7444 3.42 1.18 M 26.54 M
VOD Vodafone Grp Plc ADR 12.1582 36.24 B 0.0906 0.75 4.02 M 48.92 M
NTAP Netapp Inc 35.1706 35.97 B 0.4625 1.33 9.17 M 322.48 M
ODFL Old Dominion Freight Line Inc 7.7805 35.13 B 0.2723 3.63 4.37 M 33.97 M
MCHP Microchip Technology 11.8074 33.74 B 0.1116 0.95 7.49 M 88.44 M
ILMN Illumina Inc 58.6089 32.2 B 2.8404 5.09 6.69 M 392.05 M
DXCM Dexcom 3.5425 29.96 B 0.02 0.57 1.54 M 5.45 M
ULTA Ulta Beauty Inc 62.0853 28.18 B 0.6923 1.13 974.7 K 60.51 M
INSM Insmed Inc 11.36 26.49 B 0.25 2.25 87.97 K 999.38 K
AXON Axon Enterprise Inc 4.14 25.69 B 0.03 0.73 367.9 K 1.52 M
UTHR United Therapeutic 56.77 25.37 B 2.12 3.88 1.85 M 104.76 M
EXPD Expeditors Intl 39.6857 25.12 B 0.3471 0.88 1.52 M 60.16 M
PFG Principal Financial Group Inc 16.4047 24.36 B 0.0833 0.51 1.87 M 30.69 M
VTRS Viatris Inc 18.8033 24.19 B 0.2432 1.31 6.88 M 129.33 M
TROW T Rowe Price Group 33.5945 23.61 B 0.262 0.79 2.64 M 88.72 M
RGLD Royal Gold Inc 53.9651 22.72 B 0.6101 1.14 618.7 K 33.39 M
SBAC SBA Communications 34.9351 19.84 B 0.5963 1.74 2.51 M 87.74 M
FSLR First Solar Inc 117.65 19.14 B 1.05 0.9 1.05 M 124.05 M
GEN Gen Digital Inc 6.9659 18.18 B 0.3842 5.84 22.71 M 158.22 M
NBIX Neurocrine Bioscienc 7.98 17.65 B 0.20 2.57 388.23 K 3.1 M
LSCC Lattice Semicond 6.25 17.46 B 0.08 1.3 1.13 M 7.08 M
EXEL Exelixis Inc 7.75 17.25 B 0.15 1.97 1.22 M 9.43 M
HTHT Huazhu Group Ltd ADR 3.7057 15.72 B 0.0427 1.17 1.81 M 6.72 M
MANH Manhattan Assoc 9.3125 15.03 B 0.0875 0.95 964.68 K 8.98 M
COKE Coca Cola Bot Cons 5.6469 14.1 B 0.1175 2.13 121.24 K 684.63 K
LULU Lululemon Athletica 61.68 12.45 B 0.68 1.11 2.38 M 146.89 M
CSGP Costar Group Inc 5.866 12.18 B 0.166 2.91 3.31 M 19.42 M
FDS FactSet Research Systems Inc 78.7279 11.81 B 0.6449 0.83 500.22 K 39.38 M
HALO Halozyme Therapeutic 6.87 11.54 B 0.07 1.03 246.14 K 1.69 M
VSAT Viasat Inc 44.79 10.35 B 0.59 1.33 198.33 K 8.88 M
MDGL Madrigal Pharmaceuticals Inc 162.05 10.06 B 3.50 2.21 2.29 K 370.45 K
MTCH Match Group Inc 11.1663 9.47 B 0.0686 0.62 7.04 M 78.56 M
STRL Sterling Constructio 12.72 9.27 B 0.22 1.76 31.38 K 399.18 K
MORN Morningstar Inc 55.7121 9.23 B 2.6302 4.95 111.3 K 6.2 M
COLB Columbia Banking Sys 8.2397 8.69 B 0.1173 1.44 391.6 K 3.23 M
SANM Sanmina Corp 11.32 8.54 B 0.23 2.07 1.53 M 17.35 M
CORT Corcept Therapeutics 3.60 8.16 B 0.02 0.56 299.95 K 1.08 M
BOKF Bok Financial Corp 36.9003 7.94 B 0.4239 1.16 54.67 K 2.02 M
FCFS First Cash Fin Svcs 37.1935 7.89 B 0.6365 1.74 243 K 9.04 M
AMRX Amneal Pharmaceuticals Inc 21.22 7.56 B 1.22 6.1 1.02 M 21.59 M
IESC Ies Holdings 3.27 7.52 B 0.04 1.24 25.74 K 84.17 K
URBN Urban Outfitters Inc 32.58 7.37 B 0.42 1.31 2.28 M 74.14 M
CROX Crocs Inc 30.92 7.32 B 4.16 15.55 10.46 M 323.36 M
AVT Avnet Inc 22.4048 7.14 B 0.902 4.19 3.84 M 86.11 M
ORKA Oruka Therapeutics Inc 7172.3125 7.1 B 48.791 0.68 4 28.69 K
SNEX Stonex Group Inc 7.12 7 B 0.1719 2.47 149.85 K 1.07 M
ARWR Arrowhead Pharma 5.20 6.97 B 0.10 1.96 16.1 K 83.72 K
CHDN Churchill Downs IN 6.4844 6.9 B 0.1421 2.24 554.68 K 3.6 M
ZG Zillow Grp Inc Cl A 10.5715 6.71 B 0.1048 1 160.05 K 1.69 M
CWST Casella Waste Sys 6.10 6.27 B 0.06 0.99 99.91 K 609.44 K
RDNT Radnet Inc 3.58 6.14 B 0.13 3.77 189.86 K 679.68 K
SIGI Selective Ins Group 12.732 6.14 B 0.0849 0.67 184.22 K 2.35 M
GRFS Grifols S.A. ADR 5.7585 6.02 B 0.1009 1.78 2.23 M 12.84 M
CZR Caesars Entertainment Inc 3.08 5.97 B 0.07 2.33 15.25 K 46.98 K
MKTX Marketaxess Holdings 21.3798 5.82 B 0.6803 3.29 141.06 K 3.02 M
HWC Hancock Whitney Corp 21.3826 5.81 B 0.3791 1.8 747.9 K 15.99 M
AUB Atlantic Union Bancshares Corp 7.9332 5.56 B 0.1086 1.39 37.51 K 297.54 K
BCPC Balchem Cp 39.5969 5.52 B 0.2861 0.73 67.54 K 2.67 M
VSEC V S E Cp 9.7868 5.39 B 0.466 5 36.71 K 359.25 K
MRCY Mercury Sys Inc 16.2694 5.38 B 0.1539 0.95 372.56 K 6.06 M
MEOH Methanex Cp 21.6851 5.34 B 0.1166 0.54 323.6 K 7.02 M
RUSHA Rush Entpr Cl A 8.1072 5.27 B 0.0797 0.99 436.08 K 3.54 M
CACC Credit Acceptance 79.62 5.21 B 1.50 1.92 12.89 K 1.03 M
GGAL Grupo Fin Galicia ADR 10.4069 5.06 B 0.0957 0.93 101.9 K 1.06 M
JSM SLM Cp 6% Sr Nt 7.5597 5.05 B 0.054 0.72 45.29 K 342.38 K
CVCO Cavco Inds Inc 42.555 4.96 B 1.645 4.02 30.53 K 1.3 M
OPCH Option Care Health Inc 28.84 4.75 B 0.48 1.69 58.16 K 1.68 M
IONS Ionis Pharmaceuticals 8.67 4.71 B 0.17 2 728.1 K 6.31 M
CIGI Colliers Intl Grp IN 20.059 4.7 B 0.1856 0.93 137.93 K 2.77 M
SYNA Synaptics Inc 24.75 4.68 B 0.43 1.77 731.77 K 18.11 M
DOX Amdocs Ltd Ord 24.7694 4.5 B 0.7104 2.95 3.37 M 83.48 M
UCB United Community Banks, Inc. 8.0239 4.48 B 0.2002 2.56 118.31 K 949.32 K
ICUI I C U Medical Inc 42.38 4.46 B 0.88 2.12 133.65 K 5.66 M
GLNG Golar Lng Ltd 26.6084 4.37 B 0.4214 1.61 441.2 K 11.74 M
CRVL Corvel Cp 7.8667 4.25 B 0.0684 0.88 256.77 K 2.02 M
IBOC Intl Bancshares 11.7087 4.23 B 0.0906 0.78 207.26 K 2.43 M
EXPO Exponent Inc 9.1628 4.1 B 0.1092 1.21 199.2 K 1.83 M
CVBF Cvb Financial Corp 5.9206 3.97 B 0.055 0.94 428.9 K 2.54 M
INDB Independent Bk Corp 17.5444 3.97 B 0.0933 0.53 59.3 K 1.04 M
PTEN Patterson-Uti Energy 25.086 3.95 B 0.3439 1.39 3.5 M 87.77 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MA Mastercard Inc 28.2991 575.61 B 0.3514 1.26 11.38 M 322.16 M
BAC Bank of America Corporation 7.5837 349.63 B 0.0852 1.14 113.62 M 861.69 M
PM Philip Morris International Inc 36.2113 306.03 B 0.2903 0.81 6.88 M 249.14 M
RY Royal Bank of Canada 30.8127 281.79 B 0.2822 0.92 759 K 23.39 M
GS Goldman Sachs Group 103.4466 267.32 B 0.853 0.83 4.43 M 458.24 M
UNP Union Pacific Corp 37.3504 179.48 B 0.3511 0.95 5.39 M 201.41 M
BUD Anheuser-Busch Inbev S.A. ADR 44.0716 165.56 B 0.3616 0.83 1.29 M 57 M
TJX TJX Companies 11.3658 150.08 B 0.0741 0.66 6.99 M 79.46 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 4.6093 144.15 B 0.1195 2.66 2.69 M 12.4 M
BMY Bristol-Myers Squibb Company 17.7282 128.59 B 0.2685 1.54 15.35 M 272.06 M
PLD Prologis Inc 22.5386 126.42 B 0.6642 3.04 3.96 M 89.21 M
NEM Newmont Mining Corp 41.3057 123.11 B 0.2934 0.72 6.05 M 250.06 M
BMO Bank of Montreal 34.3585 120.84 B 0.1911 0.56 1.64 M 56.41 M
CVS CVS Corp 24.967 114.54 B 0.2468 1 8.92 M 222.69 M
MPC Marathon Petroleum Corp 14.044 109.69 B 0.2363 1.71 6.65 M 93.45 M
ENB Enbridge Inc 15.3593 106.78 B 0.1828 1.2 539.6 K 8.29 M
CM Canadian Imperial Bank of Commerce 16.7904 105.81 B 0.1109 0.66 456.8 K 7.67 M
GSK Glaxosmithkline Plc ADR 21.512 101.43 B 0.2922 1.38 2.97 M 63.86 M
EQNR Equinor ASA ADR 11.9696 97.82 B 0.0921 0.78 3.81 M 45.59 M
ING ING Groep N.V. ADR 5.9432 95.09 B 0.0712 1.21 2.65 M 15.78 M
SPG Simon Property Group 58.8915 89.12 B 0.6981 1.2 1.6 M 94.23 M
MSI Motorola Solutions 36.1535 88.49 B 1.5983 4.63 6.68 M 241.62 M
AMT American Tower Corp 38.0651 88.23 B 0.9987 2.69 3.67 M 139.64 M
CP Canadian Pacific Railway 11.0723 81.54 B 0.4574 4.31 6.05 M 67.04 M
BCS Barclays Plc ADR 8.7381 76.95 B 0.1964 2.3 4.4 M 38.46 M
NSC Norfolk Southern Corp 54.7613 74.26 B 0.2791 0.51 2.85 M 156.09 M
MFC Manulife Financial Corp 8.4759 73.48 B 0.0683 0.81 2.33 M 19.75 M
KMI Kinder Morgan 13.9175 70.37 B 0.1384 1 985.2 K 13.71 M
DB Deutsche Bank Ag 36.0695 69.2 B 0.2664 0.74 1.53 M 55.36 M
ET Energy Transfer LP 3.5027 66.97 B 0.024 0.69 1.2 M 4.2 M
BSX Boston Scientific Corp 7.28 65.41 B 0.57 8.49 54.84 M 399.23 M
MET Metlife Inc 26.5586 64.97 B 0.1467 0.56 9.65 M 256.41 M
AFL Aflac Inc 16.0557 63 B 0.639 4.14 13.06 M 209.64 M
NWG Natwest Group Plc ADR 7.0453 62.85 B 0.3071 4.56 403.11 K 2.84 M
TRGP Targa Resources 18.1585 62.57 B 0.4281 2.41 124.4 K 2.26 M
EW Edwards Lifesciences Corp 12.0767 60.84 B 0.1434 1.2 10.42 M 125.86 M
CTA-PB E. I. du Pont de Nemours and Company 48.1401 59.55 B 0.8689 1.84 2.29 K 110.34 K
NKE Nike Inc 19.6846 56.92 B 0.3829 1.98 14.81 M 291.54 M
CVE Cenovus Energy Inc 27.3363 51.35 B 0.176 0.65 1.18 M 32.23 M
TEVA Teva Pharmaceutical Industries Ltd ADR 38.9135 50.45 B 0.6605 1.73 6.23 M 242.59 M
HEI Heico Corp 15.6916 48.82 B 0.0926 0.59 308.53 K 4.84 M
TRI Thomson Reuters Corp 22.9705 48.48 B 0.7593 3.42 1.13 M 26.07 M
MSCI MSCI Inc 31.5347 48.09 B 0.3953 1.27 956.3 K 30.16 M
FNV Franco Nev Corp 35.3382 47.97 B 0.3363 0.96 22.3 K 788.04 K
WAT Waters Corp 87.47 46.24 B 0.82 0.95 1.61 M 140.89 M
AMP Ameriprise Financial Services 39.0499 45.15 B 1.6047 4.29 4.18 M 163.17 M
YUM Yum! Brands 32.0146 43.1 B 0.1702 0.53 7.68 M 245.95 M
EL Estee Lauder Companies 43.7053 40.7 B 0.3233 0.75 1.82 M 79.73 M
DHI D.R. Horton 10.0914 40.03 B 0.2544 2.59 13.02 M 131.37 M
CCI Crown Castle International Corp 26.8276 37.89 B 1.1669 4.55 4.07 M 109.25 M
HIG Hartford Financial Services Group 17.2636 36.68 B 0.2215 1.3 6.1 M 105.32 M
MTD Mettler-Toledo International 154.42 34.79 B 1.67 1.09 307.94 K 47.55 M
GFI Gold Fields Ltd ADR 9.5606 33.46 B 0.0553 0.58 6.14 M 58.72 M
EQT Eqt Corp 30.977 32.96 B 1.3133 4.43 3.69 M 114.42 M
PUK Prudential Public Ltd Company ADR 12.9934 31.49 B 0.2699 2.12 632.11 K 8.21 M
CPAY Corpay Inc 29.48 30.33 B 0.18 0.61 66.4 K 1.96 M
TDY Teledyne Technologies Inc 52.37 30.18 B 3.05 6.18 298.9 K 15.65 M
BAP Credicorp Ltd 63.4008 29.29 B 0.374 0.59 301.41 K 19.11 M
PBA Pembina Pipeline Cor 12.0165 29.02 B 0.1081 0.91 21.3 K 255.95 K
BBD Banco Bradesco S.A. ADR 4.6231 28.72 B 0.0559 1.22 25.33 M 117.12 M
TPR Tapestry Inc 42.6697 26.2 B 0.2319 0.55 1.9 M 80.94 M
FTI Technipfmc Plc 30.7309 25.43 B 0.8962 3 3.16 M 97.18 M
OMC Omnicom Group Inc 29.8478 24.38 B 0.3079 1.04 3.56 M 106.39 M
RF Regions Financial Corp 4.0119 24.34 B 0.026 0.65 10.54 M 42.29 M
RL Ralph Lauren Corp 105.3437 23.48 B 1.9814 1.92 988.1 K 104.09 M
EFX Equifax Inc 29.454 22.14 B 1.275 4.52 1.6 M 47.11 M
XPO Xpo Logistics Inc 5.2402 22.02 B 0.0414 0.8 121.89 K 638.74 K
CIB Bancolombia S.A. ADR 27.0505 21.72 B 0.2702 1.01 345.1 K 9.34 M
BEP Brookfield Renewable 5.0471 20.84 B 0.065 1.3 2.55 K 12.87 K
DD Du Pont De.Nemours Inc 14.0015 20.62 B 0.1504 1.09 21.82 M 305.47 M
LEN Lennar Corp 13.6094 20.54 B 0.1389 1.03 4.59 M 62.41 M
VIV Telecomunicacoes DE Sao Paulo ADR 12.3915 19.62 B 0.1344 1.1 851.2 K 10.55 M
BEN Franklin Resources 23.7486 18.44 B 0.4569 1.96 3.61 M 85.84 M
IP International Paper Company 23.2338 18.36 B 0.5022 2.21 8.52 M 197.9 M
CF Cf Industries Holdings 22.2563 18.33 B 0.4147 1.9 6.95 M 154.7 M
CRL Charles River Laboratories Intl 39.54 16.42 B 0.20 0.51 810.59 K 32.05 M
MGA Magna International 16.3637 16.28 B 0.294 1.83 1.94 M 31.82 M
AIZ Assurant Inc 26.8268 15.95 B 0.7111 2.72 1.93 M 51.89 M
FICO Fair Isaac and Company 29.1262 15.74 B 0.3968 1.38 238.13 K 6.94 M
EG Everest Re Group 60.2554 15.7 B 1.5042 2.56 589.57 K 35.52 M
FIS Fidelity National Information Services 23.4268 15.57 B 0.5044 2.2 2.06 M 48.16 M
PKX Posco ADR 65.9293 15.37 B 0.4073 0.62 301.2 K 19.86 M
CRS Carpenter Technology Corp 44.2662 15.1 B 1.2531 2.91 1.23 M 54.4 M
SUI Sun Communities 22.0256 14.68 B 0.6023 2.81 142.3 K 3.13 M
EHC Encompass Health Corp 15.7607 13.96 B 0.7392 4.92 3.3 M 51.94 M
UNM Unumprovident Corp 16.0627 12.61 B 0.1243 0.78 1.98 M 31.74 M
RDY Dr. Reddy's Laboratories Ltd ADR 5.6565 12.37 B 0.0382 0.68 3.4 M 19.25 M
GL Globe Life Inc 23.8789 12.21 B 0.4203 1.79 2.32 M 55.31 M
IT Gartner Inc 37.22 12.17 B 0.74 2.03 712.9 K 26.53 M
RRC Range Resources Corp 61.362 12.12 B 0.9397 1.56 2.75 M 168.75 M
FNF Fidelity National Financial 7.7932 11.84 B 0.0618 0.8 18.82 M 146.69 M
DECK Deckers Outdoor Corp 15.4333 11.8 B 0.1783 1.17 11.82 M 182.46 M
JEF Jefferies Financial Group Inc 24.5049 10.98 B 0.2133 0.88 750.44 K 18.39 M
AMG Affiliated Managers Group 100.5458 10.39 B 0.7648 0.77 636.41 K 63.99 M
IAG Iamgold Corp 19.7509 10.32 B 0.1697 0.87 2.06 M 40.74 M
BWA Borgwarner Inc 29.1823 10.29 B 2.8778 10.94 7.99 M 233.13 M
FRO Frontline Ltd 28.0659 10.14 B 1.0227 3.78 290.11 K 8.14 M
CUBE Cubesmart 6.1191 10.13 B 0.0516 0.85 767.5 K 4.7 M
ARW Arrow Electronics 34.69 10.08 B 0.28 0.81 2.39 M 83.02 M
ORI Old Republic International Corp 3.8925 9.58 B 0.0471 1.22 3.16 M 12.29 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
IMP Intermap Tech Corp 3.30 0.50 17.86 7.27 K 23.99 K
BCT Briacell Therapeutics Corp 214.8582 21.7273 11.25 142 30.51 K
MAI Mining Americas Inc. 22.00 2.00 10 119 2.62 K
ESM Euro Sun Mining Inc 11.4433 0.9082 8.62 18.62 K 213.09 K
CP Canadian Pacific Kansas City Ltd 10.5215 0.4861 4.84 5.62 M 59.1 M
BIR Birchcliff Energy Ltd 8.9654 0.3856 4.49 514.4 K 4.61 M
SNDY Sunday Lake Gold Corp. 4.80 0.20 4.35 12.82 K 61.56 K
VGZ Vista Gold Corp 3.10 0.12 4.03 19.5 K 60.45 K
CYB Cymbria Corp Cl A 12.99 0.47 3.75 3.8 K 49.36 K
SOIL Saturn Oil and Gas Inc 5.60 0.20 3.7 7.08 K 39.68 K
TRI Thomson Reuters Corp 21.9743 0.7768 3.66 1.12 M 24.68 M
KEY Keyera Corp 9.0297 0.31 3.56 269.63 K 2.43 M
OGD Orbit Garant Drilling Inc 5.67 0.17 3.09 31.9 K 180.87 K
SVB Silver Bull Resources Inc 5.36 0.16 3.08 175 938
ACO-X ATCO Ltd 18.9712 0.4695 2.54 59.64 K 1.13 M
CGO Cogeco Inc Sv 27.9754 0.6915 2.53 5.47 K 153.05 K
CTC Canadian Tire Corp Ltd 53.2868 1.2869 2.47 800 42.63 K
CCA Cogeco Communications Inc 30.0229 0.7056 2.41 39.76 K 1.19 M
BOS Airboss America J 4.1729 0.0978 2.4 1.2 K 5.01 K
CCL-B CCL Industries Inc 5.3281 0.1197 2.3 96.56 K 514.45 K
TA Transalta Corp 12.6828 0.2841 2.29 762.04 K 9.66 M
MAL Magellan Aero 3.3983 0.0756 2.28 14.03 K 47.68 K
RCI-B Rogers Communications Inc 21.2892 0.4675 2.25 2.15 M 45.73 M
CU Canadian Utilities Ltd Cl A NV 15.4331 0.3343 2.21 217.51 K 3.36 M
RIC Richmont Mines 3.9678 0.085 2.19 2.9 K 11.52 K
MG Magna International Inc 14.2892 0.3006 2.15 1.04 M 14.82 M
AIM Aimia Inc 12.081 0.2528 2.14 170.7 K 2.06 M
CEF-U Sprott Physical Gold and Silver Trust 23.5682 0.4783 2.07 1.48 K 34.9 K
LUN Lundin Mining Corp 5.4893 0.11 2.04 3.5 M 19.19 M
LAS-A Lassonde Industries Inc 60.2976 1.1744 1.99 200 12.06 K
STC Sangoma Technologies Corp 3.64 0.07 1.96 286 1.04 K
PEY Peyto Exploration and Dvlpmnt Corp 4.6158 0.087 1.92 267 K 1.23 M
WFC Wall Financial 6.3132 0.1153 1.86 500 3.16 K
VET Vermilion Energy Inc 24.6595 0.4255 1.76 90.8 K 2.24 M
ENB Enbridge Inc 14.4701 0.2455 1.73 1.07 M 15.53 M
PWF-PA Power Financial Corp Pref A 12.1048 0.2052 1.72 545 6.6 K
WTE Westshore Terminals Investment Corp 10.9412 0.1806 1.68 54.21 K 593.11 K
ACX Act Energy Technologies Ltd 6.6622 0.1093 1.67 42.02 K 279.95 K
LNF Leons Furniture 7.0858 0.1133 1.62 12.21 K 86.55 K
GDL Goodfellow Inc 4.4127 0.0703 1.62 3 K 13.24 K
GWO Great-West Lifeco Inc 11.6345 0.1809 1.58 207.77 K 2.42 M
GIL Gildan Activewear Inc 12.2141 0.1898 1.58 1.24 M 15.11 M
WN George Weston Limited 16.9247 0.2612 1.57 179.81 K 3.04 M
FTS Fortis Inc 18.3134 0.2788 1.55 249.91 K 4.58 M
EMP-A Empire Company Limited 15.2672 0.228 1.52 51 K 778.63 K
PPTA Perpetua Resources Corp 33.50 0.50 1.52 5.31 K 177.88 K
MARI Marimaca Copper Corp 17.50 0.25 1.45 292 5.11 K
IMG Iamgold Corp 18.7872 0.2636 1.42 1.14 M 21.46 M
BEP-UN Brookfield Renewable Partners L.P 4.6139 0.0642 1.41 136.38 K 629.24 K
RY Royal Bank of Canada 29.3959 0.4066 1.4 2.68 M 78.72 M
WFG West Fraser Timber CO Ltd 18.9224 0.2546 1.36 427.2 K 8.08 M
DII-B Dorel Industries Inc 8.3317 0.1119 1.36 13.82 K 115.19 K
LB Laurentian Bank 20.2868 0.2647 1.32 30.04 K 609.5 K
PPL Pembina Pipeline Corp 9.8938 0.1287 1.32 192.13 K 1.9 M
FNV Franco-Nevada Corp 33.4153 0.4273 1.3 454.5 K 15.19 M
CVE Cenovus Energy Inc 26.0475 0.3305 1.29 1.81 M 47.05 M
MFC Manulife Fin 8.1428 0.1009 1.25 2.05 M 16.69 M
TECK-B Teck Resources Limited 36.5055 0.4499 1.25 1.78 M 65.01 M
ELD Eldorado Gold 81.6312 0.9615 1.19 1.82 M 148.62 M
CIGI Colliers International Group Inc 19.3979 0.2284 1.19 31.93 K 619.41 K
KRN Karnalyte Resources Inc 12.80 0.15 1.19 29.2 K 373.76 K
CM Canadian Imperial Bank of Commerce 17.824 0.2082 1.18 1.94 M 34.49 M
TOU Tourmaline Oil Corp 22.2999 0.2598 1.18 352 K 7.85 M
BDT Bird Construction Inc 5.6875 0.0657 1.17 19.4 K 110.34 K
RFA RFA Financial Inc. 28.5159 0.3259 1.16 20.45 K 583.01 K
OBE Obsidian Energy Ltd 149.31 1.68 1.14 817.03 K 121.99 M
CORS Corus Entertainment Holdings Inc. 4794.1577 53.5161 1.13 773 3.71 M
CJR-B Corus Entertainment Inc 9.5782 0.1069 1.13 386.7 K 3.7 M
CCS-PC Co Operaters Gen Insur C Cl E Prf 10.239 0.1113 1.1 5.42 K 55.44 K
SEA Seabridge Gold Inc 20.9275 0.2147 1.04 8.93 K 186.97 K
MRT-UN Morguard Real Estate Investment Trust 6.3875 0.0651 1.03 21.77 K 139.04 K
IFP Interfor Corp 4.6953 0.0469 1.01 105.8 K 496.76 K
POW Power Corp of Canada Sv 11.9411 0.1179 1 501.87 K 5.99 M
MX Methanex Corp 20.7003 0.1971 0.96 163.26 K 3.38 M
FTT Finning Intl 18.3063 0.1723 0.95 279.15 K 5.11 M
POU Paramount Resources Ltd 13.0606 0.1215 0.94 89.27 K 1.17 M
CAE Cae Inc 10.5499 0.0948 0.91 297.84 K 3.14 M
OTEX Open Text Corp 12.476 0.1074 0.87 188.4 K 2.35 M
T Telus Corp 6.3782 0.0548 0.87 1.9 M 12.11 M
TRX Trx Gold Corporation 5.95 0.05 0.85 37.53 K 223.31 K
ITH International Tower Hill Mines Ltd 7.24 0.06 0.84 99.6 K 721.1 K
BIP-UN Brookfield Infrastructure Partners L.P 4.3667 0.0361 0.83 85.08 K 371.51 K
QBR-B Quebecor Inc 5.8032 0.0476 0.83 113.6 K 659.24 K
TOT Total Energy Services Inc 11.9049 0.0975 0.83 10.65 K 126.82 K
MEQ Mainstreet Eq J 18.7555 0.1496 0.8 9.1 K 170.68 K
HR-UN H&R Real Estate Investment Trust 11.3134 0.0891 0.79 162.02 K 1.83 M
BPS-PU Brookfield Property Split Corp Pref U 12.0464 0.0928 0.78 470 5.66 K
K Kinross Gold Corp 13.9434 0.1049 0.76 3.8 M 53.04 M
EFX Enerflex Ltd 8.8559 0.0664 0.76 377.8 K 3.35 M
SLF Sun Life Financial Inc 14.4121 0.1076 0.75 1.11 M 15.93 M
AD-UN Alaris Equity Partners Income Trust 5.5528 0.0413 0.75 40.34 K 224.01 K
GWO-PI Great West Lifeco 1St I Prf 10.5722 0.0783 0.75 6.73 K 71.18 K
BCE-PC BCE Inc Pref AC 10.2393 0.0747 0.73 40.2 K 411.62 K
BPO-PP Brookfield Offi Pro Cl Aaa P Prf 9.2672 0.0659 0.72 20.2 K 187.2 K
CNR Canadian National Railway Co. 27.4431 0.1948 0.71 2.11 M 57.81 M
TKO Taseko Mines Ltd 4.31 0.03 0.7 244.3 K 1.05 M
TCL-A Transcontinental Inc 6.8824 0.0475 0.69 26.23 K 180.52 K
MTL Mullen Group Ltd 10.8842 0.0736 0.68 210.4 K 2.29 M
PD Precision Drilling Corp 332.40 2.20 0.67 644.74 K 214.31 M
ELF-PG E-L Financial Corp Ltd Pref G 9.3116 0.0616 0.67 3.2 K 29.8 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 6.51 79.59 B 0.36 5.85 96.85 K 630.51 K
BRDCY Bridgestone Corporation 8.0057 31.99 B 0.1372 1.74 6.8 K 54.43 K
GAMI GAMCO Investors Inc 20.0361 536.94 M 0.124 0.62 8.54 K 171.15 K
ONEI OneMeta AI 18.50 8.95 M 3.60 24.16 484 8.95 K
HEWA Healthwarehouse.Com 3.85 5.15 M 0.05 1.32 9.89 K 38.1 K
FBCD FBC Holding Inc 9.50 2.03 M 0.25 2.7 2.77 K 26.32 K
HBRM Herborium Group Inc 4.50 1.09 M 0.30 7.14 1.63 K 7.33 K
BLSP Blue Sphere Corporation 2423.8501 324.89 K 73.4502 3.13 2.75 K 6.67 M
ERHE ERHC Energy Inc 15.00 287.94 K 1.00 7.14 278.24 K 4.17 M
REDFY Rediff.com India Limited 9.86 97.36 K 0.132 1.36 645.34 K 6.36 M
VRSEF Verisante Technology Inc 9.20 92.27 K 1.135 14.07 23.2 K 213.44 K
AMBS Amarantus BioScience Holdings Inc 53.25 63.04 K 23.25 77.5 346 18.42 K
RGGI Resgreen Group International Inc 20.00 48.75 K 3.00 17.65 1 20
ULTRF Ultrapetrol (Bahamas) Limited 4.66 14.07 K 0.09 1.97 23.71 K 110.48 K
CGLO Hash Labs Inc 14.40 7.64 K 1.60 12.5 5.57 M 80.26 M
SGMD Sugarmade Inc 1010.00 6.6 K 10.00 1 1 1.01 K
CGIP Celadon Group Inc 13.6168 5.66 K 0.4928 3.75 291.51 K 3.97 M
STTO SITO Mobile Ltd. 3.20 5.13 K 0.10 3.23 8.71 K 27.88 K
LASLY Lentuo International Inc 6.18 3.26 K 0.18 3 16.02 K 98.97 K
SIMPQ Simply Inc 194.50 1.55 K 7.00 3.73 26 5.06 K
CRMBQ Crumbs Bake Shop Inc 13.30 1.25 K 0.25 1.92 2.46 K 32.72 K
CYRNQ CYRNQ 72.40 799 0.80 1.12 794 57.49 K
SPDC Speed Commerce Inc 31.20 603 0.64 2.09 18.07 K 563.91 K
YVRLF Liquid Media Group Ltd. 78.40 482 1.40 1.82 969 75.97 K
SYNE Synthesis Energy Systems Inc 129.28 157 1.28 1 2.45 K 317.12 K
PEHD Perigee Holdings Inc. 170.00 130 5.96 3.63 74 12.58 K
NSAV Net Savings Link Inc 4.425 0.435 10.9 157.27 K 695.92 K
VRCI Verde Science Inc 116.20 11.20 10.67 45.43 K 5.28 M
AFPW AlumiFuel Power Corporation 165.00 5.00 3.13 12 1.98 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 230.00 6.48 M 30.00 15 10 2.3 K
NEXM NexMetals Mining Corp. 36.00 10.00 38.46 50 1.8 K
VLC Velocity Minerals Ltd 5.40 1.20 28.57 312 1.68 K
SR Strategic Resources Inc 27.00 4.50 20 2.72 K 73.47 K
NOBL Noble Plains Uranium Corp. 3.60 0.60 20 24.88 K 89.55 K
REG Regulus Resources Inc 7.0213 0.9575 15.79 752 5.28 K
KCC Kincora Copper Limited 132.00 18.00 15.79 47.47 K 6.27 M
ALTA Altamira Gold Corp 4.50 0.60 15.38 333 1.5 K
VCV Vatic Ventures Corp. 188.3912 23.5489 14.29 114 21.48 K
AAN Aton Resources Inc 4.25 0.50 13.33 1.5 K 6.38 K
LQWD LQwD FinTech Corp 25.20 2.80 12.5 71 1.79 K
MVI-H Monitor Ventures Inc 31.75 3.50 12.39 2.3 K 72.9 K
WLR Walker Lane Resources Ltd. 49.00 5.25 12 763 37.39 K
GAMA Gamma Resources Ltd. 6.44 0.56 9.52 429 2.76 K
SGLD Scorpio Gold Corporation 14.76 1.26 9.33 2.01 K 29.61 K
BLDS Badlands Resources Inc. 30.00 2.50 9.09 1.17 K 35.04 K
LPK Lupaka Gold Corp 13.20 1.10 9.09 12.38 K 163.42 K
VDO-H Nevado Resources Corporation 7.40 0.60 8.82 175 1.3 K
PE Pure Energy Minerals Limited 3.12 0.24 8.33 2.62 K 8.19 K
RMO Rainy Mountain Royalty Corp 5.60 0.40 7.69 70 392
KDK Kodiak Copper Corp 3.50 0.25 7.69 14.5 K 50.75 K
BAG Blende Silver Corp 3.10 0.1938 6.67 17.7 K 54.88 K
EON EON Lithium Corp. 35.00 2.00 6.06 27 945
CDA Canuc Resources Corporation 18.00 1.00 5.88 500 9 K
ANDC Andina Copper Corporation 23.125 1.25 5.71 736 17.02 K
EGR EGR Exploration Ltd. 114.00 6.00 5.56 52 5.93 K
VO ValOre Metals Corp 4.00 0.20 5.26 6.1 K 24.4 K
WPG West Point Gold Corp. 11.00 0.50 4.76 374 4.11 K
SNV Sonoro Energy Ltd 92.00 4.00 4.55 944 86.85 K
OGW Ongwe Minerals Inc. 55.20 2.24 4.23 5.04 K 278.43 K
NL Northern Lion Gold Corp 8.00 0.32 4.17 1.44 K 11.55 K
AGX Silver X Mining Corp 21.20 0.80 3.92 475 10.07 K
GPUS Alset AI Ventures Inc. 1560.4681 52.0156 3.45 25 39.01 K
NCP Nickel Creek Platinum Corp. 300.00 10.00 3.45 22.24 K 6.67 M
AORO Aloro Mining Corp 13.40 0.40 3.08 1.7 K 22.78 K
KEEK Personas Social Incorporated 1095.00 30.00 2.82 425 465.38 K
UCU Ucore Rare Metals Inc 7.50 0.20 2.74 533.92 K 4 M
PFC PetroFrontier Corp 3.80 0.10 2.7 118 K 448.4 K
CTN Centurion Minerals Ltd 379.1992 9.5999 2.6 108 40.95 K
GOFL Goldflare Exploration Inc 4.00 0.10 2.56 860 3.44 K
PPP Prospector Metals Corp 11.07 0.27 2.5 8.31 K 92 K
BARU Baru Gold Corp 20.80 0.50 2.46 44.78 K 931.53 K
AML Argus Metals Corp. 9.00 0.20 2.27 4.5 K 40.5 K
WEC Winchester Equity Corporation 19.40 0.40 2.11 4.36 K 84.49 K
SGQ SouthGobi Resources Ltd 11.01 0.18 1.66 48.8 K 537.29 K
AMM Almaden Minerals Ltd. 3.34 0.05 1.52 92.3 K 308.28 K
RET-A Reitmans (Canada) Limited 10.0251 0.1147 1.16 56.78 K 569.2 K
ATOM Atomic Minerals Corp 40.4999 0.45 1.12 100 4.05 K
SA-H Southern Arc Minerals Inc 16.50 0.10 0.61 9.19 K 151.63 K
CKG Chesapeake Gold Corp 11.40 0.06 0.53 20.8 K 237.18 K
© 2026 - CastFwd Corp.