Gainer Valuations for 5 August 2011 from 00:00:00 until 23:59:59

Gainer Valuations for 5 August 2011 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
IMO Imperial Oil Ltd 29.6797 59.8 B 0.2067 0.7 1.12 M 33.16 M
CBOE CBOE Global Markets Inc 17.8478 38.52 B 0.7835 4.59 1.09 M 19.4 M
SIM Grupo Simec S.A. DE C.V. ADR 6.513 3.74 B 0.3546 5.76 24.11 K 157.05 K
SEB Seaboard Corporation 2512.3425 3.59 B 76.9282 3.16 1.1 K 2.76 M
UEC Uranium Energy 3.03 3.58 B 0.03 1 1.24 M 3.77 M
UUUU Energy Fuels Inc 18.40 1.84 B 0.625 3.52 2.22 K 40.83 K
TMP Tompkinstrustco 25.4098 1.44 B 0.3704 1.48 31.1 K 790.24 K
USAS Americas Silver Corp 50.40 1 B 0.30 0.6 833 41.98 K
BHB Bar Harbor Bankshares 7.6513 696.29 M 0.1378 1.83 8.1 K 61.98 K
GAU Galiano Gold Inc 7.70 627.82 M 0.17 2.26 68.3 K 525.91 K
TRX Tanzanian Royalty Exploration Corp 5.90 299.97 M 0.03 0.51 419.72 K 2.48 M
LCTX Lineage Cell Therapeutics Inc 3.853 280.73 M 0.0944 2.51 325.55 K 1.25 M
ACU Acme United Corp 7.40 269.13 M 0.0815 1.11 2.7 K 19.98 K
ELMD Electromed Inc 3.40 206.85 M 0.10 3.03 2.5 K 8.5 K
USBC USBC, Inc. 1080.00 151.77 M 60.00 5.88 21 22.68 K
ESP Espey Mfg. & Electronics 11.9415 144.45 M 0.2179 1.86 6.2 K 74.04 K
EPM Evolution Petroleum Corp 3.4393 138.19 M 0.127 3.83 153.1 K 526.56 K
SIF Sifco Industries 18.2023 133.8 M 0.4625 2.61 21.9 K 398.63 K
REED Reed's, Inc. 553.2631 21.11 M 20.1711 3.78 36 19.92 K
BRN Barnwell Industries 4.0074 12.2 M 0.0389 0.98 400 1.6 K
INUV Inuvo Inc 16.30 6.51 M 0.40 2.52 2.15 K 35.04 K
PLAG Planet Green Holdings Corp 437.50 5.33 M 40.00 10.06 210 91.88 K
PW Power REIT 11.3134 2.45 M 0.2631 2.38 8.87 K 100.38 K
IPB Merrill Lynch & Company 10.7792 0.1972 1.86 1.93 K 20.75 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 35.10 97.61 M 0.54 1.56 969 34.01 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
CB Cash-settled Butter 209.00 5.00 2.45 1 209
BZ Brent Crude 109.37 2.12 1.98 290.61 K 31.78 M
CC Cocoa 2936.00 31.00 1.07 18.62 K 54.67 M
KC Coffee 238.00 2.15 0.91 24.88 K 5.92 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AMZN Amazon.com Inc 10.135 2.88 T 0.061 0.61 200.49 M 2.03 B
WMT Walmart Inc. 12.5217 1 T 0.1847 1.5 81.9 M 1.03 B
AMD Advanced Micro Devices 6.56 906.8 B 0.06 0.92 39.38 M 258.33 M
ASML ASML Holding N.V. ADR 31.8974 591.39 B 0.2004 0.63 2.85 M 90.84 M
CSCO Cisco Systems Inc 9.6857 397.26 B 0.0778 0.81 122.4 M 1.19 B
AMGN Amgen Inc 35.2547 253.21 B 0.3788 1.09 9.91 M 349.52 M
GILD Gilead Sciences Inc 13.0428 210.52 B 0.114 0.88 29.25 M 381.49 M
PEP Pepsico Inc 41.5438 196.15 B 0.848 2.08 18.78 M 780.01 M
TMUS T-Mobile US 15.1838 182.36 B 0.3505 2.36 6.93 M 105.29 M
ADP Automatic Data Processing, Inc. 29.843 120.94 B 0.3206 1.09 8.12 M 242.36 M
BKNG Booking Holdings Inc 20.7252 119.15 B 1.7462 9.2 101.23 M 2.1 B
SNY Sanofi-Aventis S.A. ADR 20.647 116.04 B 0.2945 1.45 8.45 M 174.37 M
CME CME Group Inc 28.7245 113.06 B 0.4062 1.43 5 M 143.67 M
MAR Marriot International 23.8344 110.52 B 0.1374 0.58 15.76 M 375.64 M
MNST Monster Beverage Cp 6.3267 88.94 B 0.49 8.4 29.08 M 184 M
MDLZ Mondelez Intl Inc 24.9644 84.43 B 0.7804 3.23 32.6 M 813.95 M
NTES Netease Inc ADR 6.899 78.2 B 0.0839 1.23 6.23 M 42.97 M
ORLY O'Reilly Automotive 3.89 72.85 B 0.096 2.53 56.72 M 220.65 M
AEP American Electric Power Company 20.9073 70.36 B 0.1211 0.58 8.56 M 178.96 M
KMB Kimberly-Clark Corp 41.5103 66.8 B 0.6674 1.63 4.9 M 203.45 M
FAST Fastenal Company 5.4592 63.66 B 0.0553 1.02 24.08 M 131.46 M
NDAQ Nasdaq Inc 5.9751 61.31 B 0.0996 1.7 17.24 M 103.04 M
PCAR Paccar Inc 15.2528 56.93 B 0.0817 0.54 13.64 M 208.01 M
GRMN Garmin Ltd 19.8873 56.64 B 1.1266 6.01 2.74 M 54.52 M
XEL XCEL Energy Inc 14.2348 52.06 B 0.2573 1.84 6.78 M 96.51 M
KDP Keurig Dr Pepper Inc 4.1385 52.06 B 0.095 2.35 4.01 M 16.61 M
CCEP Coca-Cola Europacific Partners Plc 11.2621 51.73 B 0.0646 0.58 8.3 M 93.48 M
PAYX Paychex Inc 16.967 41.07 B 0.238 1.42 7.27 M 123.42 M
BIIB Biogen Inc 93.18 37.46 B 0.63 0.68 2.77 M 257.85 M
ERIC Ericsson ADR 7.0567 34.45 B 0.2646 3.9 19.58 M 138.19 M
NTRS Northern Trust Corp 28.2516 32.37 B 0.1505 0.54 3.62 M 102.24 M
RYAAY Ryanair Hlds Plc ADR 9.0924 30.78 B 0.3054 3.48 2.16 M 19.63 M
TCOM Trip.com Group Ltd ADR 19.127 27.46 B 0.1244 0.65 10.7 M 204.75 M
VRSK Verisk Analytics Inc 31.6317 26.81 B 0.1812 0.58 1.88 M 59.32 M
VTRS Viatris Inc 15.61 24.19 B 0.154 1 16.53 M 258.05 M
JBHT J B Hunt Transport 36.9447 21.22 B 0.9184 2.55 2.26 M 83.58 M
PAA Plains All American Pipeline LP 10.9306 17.03 B 0.085 0.78 1.77 M 19.33 M
NWS News Cp Cl B 13.3183 16.1 B 0.1141 0.86 14.49 M 192.97 M
ICLR Icon Plc 20.20 14.96 B 0.56 2.85 467.45 K 9.44 M
LOGI Logitech Int S.A. 6.0994 14.21 B 0.1317 2.21 3.33 M 20.29 M
COKE Coca Cola Bot Cons 5.6834 14.1 B 0.0748 1.33 234.38 K 1.33 M
TRMB Trimble Navigation 18.57 12.95 B 0.13 0.7 2.38 M 44.28 M
JKHY Jack Henry & Assoc 21.8842 12.33 B 0.1906 0.88 1.56 M 34.1 M
CSGP Costar Group Inc 5.596 12.18 B 0.033 0.59 4.38 M 24.5 M
HALO Halozyme Therapeutic 6.15 11.54 B 0.34 5.85 679.14 K 4.18 M
RGEN Repligen Cp 3.51 11.03 B 0.10 2.93 130.57 K 458.31 K
AGNC Agnc Investment Corp 4.191 10.8 B 0.0281 0.68 8.55 M 35.83 M
SSB South State Cp 22.2789 10.18 B 0.1695 0.77 20.4 K 454.49 K
HSIC Henry Schein Inc 24.9519 9.77 B 0.2547 1.03 2.27 M 56.59 M
AEIS Advanced Energy 9.2949 9.38 B 0.0882 0.96 1.58 M 14.64 M
SAIA Saia Inc 9.00 9.06 B 0.16 1.81 325.74 K 2.93 M
DSGX Descartes Sys Group 6.51 8.21 B 0.05 0.77 31.12 K 202.59 K
CORT Corcept Therapeutics 3.01 8.16 B 0.04 1.35 291.01 K 875.94 K
ALKS Alkermes Plc 15.58 8.05 B 0.76 5.13 1.45 M 22.66 M
IDCC Interdigital Inc 51.6682 7.74 B 0.6374 1.25 2.26 M 116.79 M
URBN Urban Outfitters Inc 29.39 7.37 B 0.19 0.65 5.05 M 148.41 M
CROX Crocs Inc 28.64 7.32 B 1.16 4.22 4.69 M 134.26 M
ORKA Oruka Therapeutics Inc 5610.9927 7.1 B 146.3735 2.68 12 67.33 K
AAON Aaon Inc 5.0903 6.29 B 0.2069 4.24 545 K 2.77 M
MIDD Middleby Corp 25.50 6.15 B 0.24 0.95 809.01 K 20.63 M
AUB Atlantic Union Bancshares Corp 7.7415 5.56 B 0.064 0.83 70.55 K 546.14 K
MXL Maxlinear Inc 5.83 5.44 B 0.34 6.19 180.13 K 1.05 M
OMAB Grupo Aeroportuario ADR 6.7669 5.39 B 0.1891 2.87 8.55 K 57.84 K
PSMT Pricesmart Inc 49.3019 5.15 B 1.8625 3.93 490.21 K 24.17 M
LKQ LKQ Corp 10.1882 5.05 B 0.2022 2.02 1.57 M 15.95 M
LSTR Landstar System 33.5432 4.97 B 0.8187 2.5 910.03 K 30.53 M
IONS Ionis Pharmaceuticals 7.94 4.71 B 0.53 7.15 1.24 M 9.85 M
NOVT Novanta Inc 9.96 4.66 B 0.11 1.12 365.38 K 3.64 M
UFPI Universal Forest Prd 7.6284 4.37 B 0.1671 2.24 643.2 K 4.91 M
EXPO Exponent Inc 8.5549 4.1 B 0.0449 0.53 262.8 K 2.25 M
LBTYB Liberty Global Ord B 18.4617 4.04 B 0.094 0.51 8.71 K 160.88 K
IEP Icahn Enterprises 7.1214 3.79 B 0.176 2.53 35.27 K 251.18 K
IOVA Iovance Biotherapeutics Inc 110.00 3.74 B 2.00 1.85 235 25.85 K
COLM Columbia Sportswear 22.2563 3.7 B 0.346 1.58 565.2 K 12.58 M
FIZZ Natl Beverage Cp 5.0474 3.44 B 0.1407 2.87 198.9 K 1 M
ACLS Axcelis Tech Inc 5.92 3.43 B 0.28 4.96 462.94 K 2.74 M
TOWN Towne Bank 7.9196 3.34 B 0.076 0.97 45.55 K 360.75 K
USLM U S Lime & Mineral 7.1288 3.34 B 0.088 1.25 30.5 K 217.43 K
BELFB BEL Fuse Inc Cl B 15.7385 3.33 B 0.132 0.85 25 K 393.46 K
HWKN Hawkins Inc 12.7584 3.16 B 0.1014 0.8 109.87 K 1.4 M
CLMT Calumet Specialty Pr 12.5163 3.15 B 0.0847 0.68 447.43 K 5.6 M
MGRC Mcgrath Rentcorp 18.3264 3.14 B 1.3326 7.84 103.05 K 1.89 M
CALM Cal-Maine Foods IN 10.3359 3.12 B 0.0561 0.55 274.19 K 2.83 M
MZTI MZTI 38.575 3.04 B 0.5601 1.47 138.8 K 5.35 M
IPGP Ipg Photonics Corp 59.4211 3.01 B 1.1779 2.02 897.12 K 53.31 M
LOPE Grand Canyon Educati 16.16 3 B 1.87 13.09 1.52 M 24.49 M
WDFC WD-40 Company 33.1972 2.94 B 0.2074 0.63 132.1 K 4.39 M
HURN Huron Consulting 32.16 2.65 B 0.46 1.45 327.16 K 10.52 M
ALGT Allegiant Travel Com 35.3469 2.63 B 1.3892 4.09 325.44 K 11.5 M
ATRO Astronics Cp 9.5426 2.59 B 0.0982 1.04 85.28 K 813.82 K
EEFT Euronet Worldwide 16.96 2.59 B 0.23 1.37 550.56 K 9.34 M
VECO Veeco Instrument 35.39 2.5 B 0.40 1.14 2.63 M 93.03 M
NWL Newell Rubbermaid Inc 7.8476 2.5 B 0.0537 0.69 9.06 M 71.07 M
BLKB Blackbaud Inc 24.4339 2.45 B 2.9379 13.67 599.12 K 14.64 M
UCTT Ultra Clean Holdings 6.58 2.38 B 0.04 0.61 175.86 K 1.16 M
AZTA Azenta Inc 7.2213 2.14 B 0.4322 6.37 1.42 M 10.23 M
SRCE 1st Source Corp 16.4272 2.11 B 0.1172 0.72 25.92 K 425.84 K
CNXN PC Connection Inc 6.4783 2.11 B 0.152 2.4 139.57 K 904.18 K
DCOM Dime Community Bancshares Inc 10.1501 1.85 B 0.2068 2.08 18.4 K 186.76 K
ANDE Andersons Inc 19.8409 1.84 B 1.4629 7.96 700.5 K 13.9 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 25.7391 1.28 T 0.2841 1.12 15.04 M 387.24 M
BRK-A Berkshire Hathaway Inc (Class A) 107300.00 1.26 T 550.00 0.52 1.09 K 116.74 M
WMT Walmart Stores 12.5516 1 T 0.1851 1.5 81.9 M 1.03 B
XOM Exxon Mobil Corporation 46.0305 680.05 B 0.6029 1.33 47.17 M 2.17 B
JNJ Johnson & Johnson 41.0742 675.03 B 0.5699 1.41 24.04 M 987.33 M
MA Mastercard Inc 30.1101 575.61 B 0.3633 1.22 23.77 M 715.66 M
KO Coca-Cola Company 21.2127 419.74 B 0.3018 1.44 43.92 M 931.59 M
CVX Chevron Corp 53.6586 416.11 B 0.4232 0.79 17.6 M 944.19 M
PG Procter & Gamble Company 42.0282 388.62 B 0.7006 1.7 23.7 M 996.04 M
MRK Merck & Company 18.7057 362.83 B 0.118 0.63 31.97 M 598.07 M
UNH Unitedhealth Group Inc 36.2014 361.04 B 0.3894 1.09 14.31 M 518.17 M
PM Philip Morris International Inc 34.7048 306.03 B 0.971 2.88 14.18 M 492.11 M
MS Morgan Stanley 14.1938 298.3 B 0.2269 1.62 41.27 M 585.78 M
CAT Caterpillar Inc 63.1583 275.29 B 0.9995 1.61 22.8 M 1.44 B
SAP SAP Ag ADR 43.4217 270.2 B 0.3776 0.88 3.96 M 171.85 M
IBM International Business Machines 97.27 234.6 B 0.8435 0.87 12.42 M 1.21 B
AXP American Express Company 38.4809 216.66 B 0.3016 0.79 18.17 M 699.29 M
MCD McDonald's Corporation 57.3256 194.46 B 0.5391 0.95 12.5 M 716.72 M
TTE Totalenergies Se ADR 14.3629 193.12 B 0.1048 0.74 10.79 M 155.04 M
ABT Abbott Laboratories 17.8481 189.28 B 0.5188 2.99 35.72 M 637.51 M
NEE Nextera Energy 9.4659 180.35 B 0.0574 0.61 17.4 M 164.74 M
SAN Banco Santander ADR 3.9746 179.94 B 0.2497 6.7 33.28 M 132.26 M
PFE Pfizer Inc 8.991 167.86 B 0.0668 0.75 91.11 M 819.18 M
COP ConocoPhillips 31.5722 165.62 B 0.3868 1.24 24.71 M 779.99 M
BUD Anheuser-Busch Inbev S.A. ADR 40.9226 165.56 B 0.8664 2.16 4.71 M 192.82 M
DHR Danaher Corp 17.876 165.42 B 0.1406 0.79 13.87 M 247.88 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 3.1836 155.24 B 0.0162 0.51 472.7 K 1.5 M
TJX TJX Companies 10.8491 150.08 B 0.0906 0.84 22.71 M 246.41 M
T American Telephone and Telegraph Inc. 9.1345 149.95 B 0.0474 0.52 53.78 M 491.27 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 4.2108 144.15 B 0.2656 6.73 11.31 M 47.64 M
UL Unilever Plc ADR 23.0662 141.65 B 0.7658 3.43 3.85 M 88.71 M
LMT Lockheed Martin Corp 46.5709 140.92 B 0.9593 2.1 6.41 M 298.73 M
ETN Eaton Corp 28.8032 140.1 B 0.2789 0.98 9.42 M 271.3 M
BTI British American Tobacco Industries ADR 18.7567 131.17 B 0.2336 1.26 1.26 M 23.55 M
MDT Medtronic Inc 23.1268 129.97 B 0.3263 1.43 13.02 M 301.03 M
MO Altria Group 11.6331 128.73 B 0.1797 1.57 27.61 M 321.18 M
BMY Bristol-Myers Squibb Company 16.7396 128.59 B 0.1526 0.92 19.46 M 325.75 M
MCK Mckesson Corp 67.456 124.67 B 0.3493 0.52 2.5 M 168.46 M
SYK Stryker Corp 41.5872 121.36 B 0.3242 0.79 3.25 M 135.18 M
BP BP Plc ADR 18.1411 116.57 B 0.1817 1.01 17.39 M 315.47 M
SO Southern Company 21.4334 109.25 B 0.3172 1.5 14.08 M 301.83 M
DUK Duke Energy Corp 29.168 100.4 B 0.161 0.56 7.96 M 232.21 M
GD General Dynamics Corp 45.9627 99.23 B 0.8701 1.93 4.9 M 225 M
MMM 3M Company 44.2577 97.6 B 0.2781 0.63 10.11 M 447.44 M
UPS United Parcel Service 39.5011 95.75 B 0.2766 0.71 10.33 M 407.85 M
WM Waste Management 21.3409 95.55 B 0.2109 1 9.7 M 206.92 M
ING ING Groep N.V. ADR 5.2475 95.09 B 0.345 7.04 7.54 M 39.55 M
AEM Agnico-Eagle Mines Ltd 43.5053 94.01 B 0.9574 2.25 4.73 M 205.64 M
MSI Motorola Solutions 32.8477 88.49 B 0.6783 2.11 7.63 M 250.68 M
SHW Sherwin-Williams Company 21.5288 85.95 B 0.204 0.96 9.09 M 195.63 M
NGG National Grid Transco Plc ADR 21.5384 83.71 B 0.1725 0.81 916.27 K 19.74 M
EOG Eog Resources 34.5261 80.66 B 1.3642 4.11 18.03 M 622.55 M
E Eni S.P.A. ADR 15.623 79.58 B 0.1729 1.12 5.38 M 84.03 M
CL Colgate-Palmolive Company 29.8296 77.9 B 0.5566 1.9 9.12 M 272.07 M
GM General Motors Company 19.5686 75.48 B 0.238 1.23 34.93 M 683.45 M
TGT Target Corporation 31.7923 73.91 B 0.5489 1.76 11.26 M 357.83 M
URI United Rentals 17.0941 71.25 B 0.2034 1.2 4.76 M 81.44 M
TDG Transdigm Group Inc 34.9692 69.64 B 0.3418 0.99 586.4 K 20.51 M
GWW W.W. Grainger 109.9145 69.59 B 1.484 1.37 1.34 M 147.47 M
DB Deutsche Bank Ag 32.0943 69.2 B 0.9654 3.1 5.99 M 192.34 M
MS-PA Morgan Stanley 11.5471 67.38 B 0.3992 3.58 99.33 K 1.15 M
GS-PD The Goldman Sachs Group Inc 10.2099 67.36 B 0.2878 2.9 155.2 K 1.58 M
TAK Takeda Pharmaceutical Co. Ltd ADR 11.4802 66.58 B 0.2028 1.8 19.2 K 220.42 K
BSX Boston Scientific Corp 6.49 65.41 B 0.10 1.56 30.87 M 200.35 M
CRH CRH Plc ADR 11.8889 64.04 B 0.393 3.42 276.1 K 3.28 M
NWG Natwest Group Plc ADR 5.9433 62.85 B 0.2107 3.68 1.54 M 9.14 M
D Dominion Resources 26.337 59.86 B 0.4445 1.72 5.81 M 152.94 M
BDX Becton Dickinson and Company 47.3853 58.43 B 0.9688 2.09 4.75 M 225.09 M
NKE Nike Inc 18.2465 56.92 B 0.5047 2.84 21.51 M 392.51 M
DEO Diageo Plc ADR 51.7585 55.77 B 0.814 1.6 1.25 M 64.94 M
HUM Humana Inc 62.1113 53.59 B 0.727 1.18 3.04 M 188.6 M
AZO Autozone 278.74 52.11 B 5.45 1.99 663.1 K 184.83 M
LHX L3Harris Technologies Inc 27.2154 51.5 B 0.5877 2.21 2.99 M 81.43 M
SRE Sempra 15.2865 51.15 B 0.1797 1.19 5.45 M 83.28 M
CTA-PA E. I. du Pont de Nemours and Company 38.3538 46.53 B 0.7866 2.09 1.39 K 53.43 K
ED Consolidated Edison Company of New York 30.5269 44.08 B 0.8768 2.96 6.14 M 187.35 M
HMC Honda Motor Company ADR 21.3978 43.28 B 0.1987 0.94 931.6 K 19.93 M
YUM Yum! Brands 30.8174 43.1 B 0.1945 0.64 9.89 M 304.69 M
STM Stmicroelectronics N.V. ADR 4.9902 41.36 B 0.2724 5.77 9.11 M 45.45 M
CCL Carnival Corp 24.4497 41.25 B 0.5539 2.32 17.18 M 420.06 M
EL Estee Lauder Companies 39.5765 40.7 B 0.228 0.58 4.42 M 174.92 M
WEC Wisconsin Energy Corp 18.2157 38.65 B 0.2891 1.61 4.06 M 74.01 M
SYY Sysco Corp 19.465 37.88 B 0.251 1.31 7.33 M 142.67 M
TKO Tko Group Holdings Inc Cl A 6.9982 37.63 B 0.1016 1.47 327.7 K 2.29 M
VMC Vulcan Materials Company 30.0698 36.5 B 0.1871 0.63 6.15 M 184.96 M
KMB Kimberly-Clark Corp 41.5103 36.14 B 0.6674 1.63 4.9 M 203.45 M
HSY Hershey Foods Corp 39.7551 35.46 B 0.793 2.04 2.66 M 105.94 M
ADM Archer Daniels Midland 19.0382 33.75 B 0.3922 2.1 13.39 M 254.99 M
PUK Prudential Public Ltd Company ADR 11.8495 31.49 B 0.2287 1.97 853.87 K 10.12 M
BIP Brookfield Infrastructure Partners LP 4.9838 31.48 B 0.0447 0.91 1.32 M 6.57 M
AEE Ameren Corp 16.675 31.36 B 0.3804 2.33 4.64 M 77.37 M
FTS Fortis Inc 17.8097 30.47 B 0.3177 1.82 7.3 K 130.01 K
CPAY Corpay Inc 30.01 30.33 B 1.61 5.67 597 K 17.92 M
DG Dollar General Corp 26.676 30.32 B 0.3465 1.32 1.8 M 48.06 M
LH Laboratory Corp of America Holdings 70.4233 30.23 B 0.4666 0.67 1.26 M 88.98 M
TDY Teledyne Technologies Inc 52.02 30.18 B 0.32 0.62 483 K 25.13 M
PHG Koninklijke Philips Electronics ADR 14.5617 29.52 B 0.2971 2.08 4.13 M 60.18 M
PCG Pacific Gas & Electric Company 32.6916 28.85 B 1.0206 3.22 7.08 M 231.52 M
WST West Pharmaceutical Services 19.1403 28.76 B 0.137 0.72 710 K 13.59 M
BBD Banco Bradesco S.A. ADR 4.29 28.72 B 0.0705 1.67 41.9 M 179.73 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CRRX Carerx Corp 45.6561 4.9199 12.08 10.62 K 484.64 K
CNT Century Global Commodities Corp 3.3186 0.3433 11.54 10 K 33.19 K
NOA North American Construction Group Ltd 4.6122 0.4752 11.49 34.7 K 160.04 K
WPRT Westport Fuel Systems Inc 228.10 15.80 7.44 21.84 K 4.98 M
AETR Aetherion Technologies Inc. 228.10 15.80 7.44 21.84 K 4.98 M
PBH Premium Brands Holdings Corp 8.9413 0.4615 5.44 49.05 K 438.58 K
CFW Calfrac Well Services Ltd 895.50 43.00 5.04 18.79 K 16.82 M
TAL Petrotal Corp 91.759 4.3012 4.92 3.66 K 336.11 K
CHE-UN Chemtrade Logistics Income Fund 4.3693 0.1709 4.07 148.48 K 648.75 K
RCH Richelieu Hardware Ltd 7.8036 0.2896 3.85 9.39 K 73.28 K
ESM Euro Sun Mining Inc 9.9902 0.3633 3.77 27.36 K 273.33 K
TGO Terago Inc 10.99 0.39 3.68 200 2.2 K
CIU-PC CU Inc Pref C 13.6258 0.4735 3.6 100 1.36 K
PHX Phx Energy Services Corp 4.6516 0.1442 3.2 44.9 K 208.84 K
EFR Energy Fuels Inc 18.00 0.50 2.86 5.56 K 100.04 K
ALS Altius Minerals Corp 9.1895 0.2422 2.71 83.17 K 764.24 K
TRX Trx Gold Corporation 5.85 0.15 2.63 53.7 K 314.12 K
BYD Boyd Group Services Inc 12.2436 0.3132 2.63 37.4 K 457.91 K
NPI Northland Power Inc 6.4949 0.1594 2.52 221.1 K 1.44 M
CSU Constellation Software Inc 56.0399 1.3543 2.48 906 50.77 K
MDI Major Drilling Grp 11.9825 0.2765 2.36 237 K 2.84 M
NPK Verde Agritech Plc 6.70 0.15 2.29 83.5 K 559.45 K
CEF Sprott Physical Gold Silver Trust 23.3489 0.4777 2.09 490.64 K 11.46 M
AEM Agnico Eagle Mines Ltd 42.0867 0.8079 1.96 1.56 M 65.66 M
GWO-PM Great West Lifeco Inc Pref M 11.3024 0.2095 1.89 3 K 33.95 K
CSW-A Corby Spirit and Wine Limited 6.6496 0.1173 1.8 3.69 K 24.57 K
CSH-UN Chartwell Retirement Residences 3.4997 0.0573 1.66 703.36 K 2.46 M
ELEF Silver Elephant Mining Corp 20.837 0.3307 1.61 14.86 K 309.66 K
BPO-PN Brookfield Offi Pro Cl Aaa N Prf 9.6698 0.1456 1.53 9.39 K 90.78 K
VLN Velan Inc Sv 11.084 0.1505 1.38 2.7 K 29.93 K
WSP WSP Global Inc 16.5763 0.2146 1.31 43.7 K 724.47 K
TRZ Transat At Inc 10.12 0.12 1.2 36.17 K 366 K
MRU Metro Inc 12.5862 0.1477 1.19 1.29 M 16.18 M
SIA Sienna Senior Living Inc 4.021 0.047 1.18 86.93 K 349.54 K
RCI-A Rogers Communications Inc 22.4776 0.2378 1.07 2.93 K 65.81 K
KMP-UN Killam Apartment Real Estate Investment Trust 5.2801 0.052 0.99 85.43 K 451.09 K
BK-PA Canadian Banc Corp Pref A 4.5748 0.0448 0.99 1.5 K 6.86 K
ADN Acadian Timber Corp 4.1385 0.0382 0.93 29.75 K 123.1 K
RCI-B Rogers Communications Inc 20.7351 0.1905 0.93 2.53 M 52.53 M
NA National Bank of Canada 19.5502 0.1741 0.9 2.25 M 44.01 M
DSG Descartes Sys 6.38 0.05 0.79 136.97 K 873.87 K
ATD Alimentation Couche-Tard Inc. 4.8113 0.0361 0.76 3.6 K 17.32 K
PWF-PK Power Finl 4.95 Sr K Prf 10.5532 0.0755 0.72 5.73 K 60.5 K
CIU-PA CU Inc Pref A 10.214 0.0718 0.71 3.57 K 36.46 K
T Telus Corp 6.2893 0.0427 0.68 2.95 M 18.55 M
CU Canadian Utilities Ltd Cl A NV 15.115 0.1024 0.68 204.84 K 3.1 M
GAU Galiano Gold Inc 7.44 0.05 0.68 270.6 K 2.01 M
BIP-UN Brookfield Infrastructure Partners L.P 4.5238 0.0289 0.64 281.93 K 1.28 M
USA Americas Silver Corp 48.90 0.30 0.62 41.92 K 2.05 M
IMO Imperial Oil 29.3103 0.1559 0.53 1.76 M 51.64 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 3.2492 254.3 B 0.0572 1.79 23.3 K 75.7 K
GAMI GAMCO Investors Inc 20.1312 536.94 M 0.1778 0.89 49.77 K 1 M
LCU Lion Copper Corp. Common Shares 35.91 70.69 M 1.08 3.1 4.53 K 162.67 K
PMCOF Prospector Metals Corp. 3.66 68.75 M 0.27 7.96 5.17 K 18.91 K
JDNRF Jayden Resources Inc. 4.4193 2.32 M 0.0715 1.64 109 481.7
MRNJ Metatron Inc 5771.7808 1.52 M 389.9854 7.25 1 5.77 K
ERHE ERHC Energy Inc 14.90 287.94 K 1.50 11.19 247.29 K 3.68 M
KALY Kali Inc 12.075 101.82 K 0.075 0.62 15 K 181.12 K
REDFY Rediff.com India Limited 8.53 97.36 K 0.36 4.41 844.2 K 7.2 M
LGBI Cannabiz Mobile Inc 18.00 64.81 K 2.08 13.07 13 234
VALV Shengkai Innovations Inc 3.92 42.98 K 0.24 6.52 210.8 K 826.35 K
SGMD Sugarmade Inc 1020.00 6.6 K 10.00 0.99 5 5.1 K
CERX Colombia Energy Resources Inc 10.00 5.35 K 1.60 19.05 335 3.35 K
DOMR Dominion Resources Black Warrior Trust 5.8902 785 0.0526 0.9 52.44 K 308.89 K
USMJ North American Cannabis Holdings Inc 4.00 235 2.00 100 600 2.4 K
PARD Poniard Pharmaceuticals Inc 7.96 149 0.16 2.05 2.46 K 19.58 K
NOHO Dragon Life Science Holdings Group Inc 7.50 0.225 3.09 8.79 K 65.96 K
EGDFF Energold Drilling Corp 4.0595 0.115 2.92 76.5 K 310.55 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 52.50 367.62 K 2.50 5 301.75 K 15.84 M
LITT Roadman Investments Corp 6.30 1.6333 35 10 63
PDQ Paradigm Gold Corporation 40.00 10.00 33.33 338 13.52 K
INTR Intrepid Metals Corp. 144.00 32.00 28.57 5 720
KORE KORE Mining Ltd 7.00 1.50 27.27 20 140
EMR Emgold Mining Corporation 13.00 2.00 18.18 21.96 K 285.48 K
RTM RT Minerals Corp 2040.0082 300.0012 17.24 2 4.08 K
TUO Teuton Resources Corp 3.50 0.50 16.67 222.17 K 777.6 K
BSK Blue Sky Uranium Corp 14.00 2.00 16.67 1.25 K 17.46 K
SKP StrikePoint Gold Inc 19.00 2.00 11.76 930 17.67 K
REVX Rev Exploration Corp. 11.00 1.00 10 835 9.19 K
CTA Centaurus Energy Inc 355.00 30.00 9.23 2.66 K 943.95 K
PPP Prospector Metals Corp 10.71 0.90 9.17 17.19 K 184.09 K
MVI-H Monitor Ventures Inc 30.00 2.25 8.11 2.94 K 88.29 K
KCC Kincora Copper Limited 144.00 10.50 7.87 500 72 K
NEXM NexMetals Mining Corp. 28.00 2.00 7.69 313 8.76 K
CMO-H Cliffmont Resources Ltd 9.60 0.60 6.67 1.1 K 10.56 K
NCP Nickel Creek Platinum Corp. 384.00 24.00 6.67 6.11 K 2.34 M
LPK Lupaka Gold Corp 12.40 0.70 5.98 6.35 K 78.74 K
SLG PetroTal Corp 17.0036 0.797 4.92 366.26 K 6.23 M
MAX Max Resource Corp 26.40 1.20 4.76 67 1.77 K
ADD Arctic Star Exploration Corp 5.00 0.20 4.17 5.7 K 28.5 K
WCSB Decimus Oil Corp. 5.15 0.20 4.04 3.5 K 18.03 K
WLR Walker Lane Resources Ltd. 45.50 1.75 4 815 37.08 K
BTR Bonterra Resources Inc 35.00 1.00 2.94 453 15.86 K
ANDC Andina Copper Corporation 24.375 0.625 2.63 12 292.5
NEXG NeXGold Mining Corp 14.16 0.36 2.61 17.16 K 242.96 K
NIM Nicola Mining Inc 28.00 0.60 2.19 2.94 K 82.46 K
PX Pelangio Exploration Inc 5.50 0.10 1.85 35.29 K 194.09 K
VDO-H Nevado Resources Corporation 6.30 0.10 1.61 500 3.15 K
© 2026 - CastFwd Corp.