Gainer Valuations for 29 August 2011 from 00:00:00 until 23:59:59

Gainer Valuations for 29 August 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 7.4638 62.18 B 0.3919 5.54 2.15 M 16.06 M
IMO Imperial Oil Ltd 29.5025 59.8 B 0.4948 1.71 366.4 K 10.81 M
CBOE CBOE Global Markets Inc 19.5793 38.52 B 0.3761 1.96 615 K 12.04 M
CQP Cheniere Energy Partners LP 6.2317 29.91 B 0.1436 2.36 77.16 K 480.84 K
GSAT Globalstar 12.45 11.15 B 2.40 23.88 28.91 K 359.97 K
BTG B2Gold Corp 3.0603 6.82 B 0.071 2.38 8.9 K 27.24 K
SIM Grupo Simec S.A. DE C.V. ADR 6.3357 3.74 B 0.0933 1.49 19.87 K 125.9 K
SEB Seaboard Corporation 2286.2805 3.59 B 89.4414 4.07 700 1.6 M
UEC Uranium Energy 3.35 3.58 B 0.15 4.69 540.95 K 1.81 M
NHC National Healthcare Corp 22.494 3.3 B 0.9227 4.28 72.8 K 1.64 M
PRK Park National Corp 30.7368 3.23 B 1.2016 4.07 64.1 K 1.97 M
NOG Northern Oil and Gas 162.9484 2.59 B 9.8757 6.45 88.12 K 14.36 M
UUUU Energy Fuels Inc 17.15 1.84 B 1.695 10.97 560 9.6 K
CET Central Securities Corp 9.0314 1.68 B 0.248 2.82 37.8 K 341.39 K
TMP Tompkinstrustco 24.7694 1.44 B 0.5525 2.28 21.1 K 522.63 K
REPX Riley Exploration Permian Inc 69.3592 947.46 M 3.7491 5.71 586 40.64 K
BHB Bar Harbor Bankshares 7.8199 696.29 M 0.0455 0.59 2.92 K 22.87 K
OBE Obsidian Energy Ltd 94.4009 623.74 M 4.1133 4.56 231.09 K 21.81 M
GORO Gold Resource Corp 16.5358 567.93 M 0.9024 5.77 369.84 K 6.12 M
CIX Compx International Inc 8.0255 535.93 M 0.0709 0.89 2.16 K 17.3 K
VKI Invesco Advantage Muni Income Trust II 4.8987 380.82 M 0.0249 0.51 56.9 K 278.74 K
NAK Northern Dynasty Minerals 10.03 353.85 M 0.29 2.98 306.82 K 3.08 M
GTE Gran Tierra Energy Inc 62.30 346.37 M 3.90 6.68 57.87 K 3.61 M
WRN Western Copper Corp 3.04 341.52 M 0.13 4.47 19.8 K 60.19 K
TRX Tanzanian Royalty Exploration Corp 5.84 299.97 M 0.07 1.21 213.49 K 1.25 M
LCTX Lineage Cell Therapeutics Inc 4.3679 280.73 M 0.0858 2 167.95 K 733.59 K
FRD Friedman Industries Inc 7.1408 276.32 M 0.2502 3.63 18.5 K 132.1 K
NBH Neuberger Berman Intermediate Fund Inc 6.7025 272.35 M 0.0455 0.68 30.2 K 202.42 K
GENC Gencor Industries IN 5.0267 254.9 M 0.1134 2.31 3.53 K 17.76 K
PLX Protalix Biotherapeutics 49.90 252.19 M 2.50 5.27 15.61 K 778.89 K
ERC Wells Fargo Advantage Multi-Sector 3.9686 238.74 M 0.0526 1.34 54.3 K 215.49 K
ELMD Electromed Inc 3.48 206.85 M 0.28 8.75 10.8 K 37.58 K
CMT Core Molding Technologies Inc 9.0997 187.87 M 0.4253 4.9 161.2 K 1.47 M
ARMP Armata Pharmaceuticals Inc 1470.00 144.64 M 280.00 23.53 5 7.35 K
EPM Evolution Petroleum Corp 3.0973 138.19 M 0.0684 2.26 120.6 K 373.53 K
BCV Bancroft Convertible Fund 5.7519 121.05 M 0.0542 0.95 2.8 K 16.11 K
GLU Gabelli Global Utility 7.2331 113.36 M 0.1084 1.52 6.5 K 47.02 K
CATX Perspective Therapeutics Inc 11.90 94.2 M 0.10 0.85 6.85 K 81.51 K
STXS Stereotaxis Inc 10.1352 90.18 M 1.2181 13.66 80.01 K 810.94 K
CVU CPI Aerostructures 10.95 61.35 M 0.37 3.5 13.33 K 146.01 K
WYY Widepoint Corp 8.10 60.29 M 0.20 2.53 1.83 K 14.86 K
IBIO Ibio Inc 10750.00 52.9 M 200.00 1.9 4 43 K
WWR Westwater Resources 6900.00 51.65 M 240.00 3.6 206 1.42 M
DXR Daxor Corp 9.9323 49.74 M 0.1495 1.53 600 5.96 K
FSP Franklin Street Properties 5.7089 43.73 M 0.2888 5.33 254.7 K 1.45 M
XTNT Xtant Medical Holdings Inc 231.5999 38.91 M 2.40 1.05 1.4 K 324.7 K
COHN Cohen & CO Inc 8.6439 35.52 M 0.8009 10.21 3.1 K 26.78 K
AGIG AGIG 1852.50 35.41 M 111.25 6.39 1.19 K 2.2 M
BESS Bimergen Energy Corporation 149.80 24.98 M 8.40 5.94 113 16.93 K
CPHI China Pharma Holdings 195.00 23.36 M 2.00 1.04 96 18.72 K
CVM Cel-Sci Corp 3000.00 23.04 M 75.00 2.56 24 72 K
MXC Mexco Energy Corp 6.0763 22.1 M 0.0776 1.29 2.1 K 12.76 K
REED Reed's, Inc. 550.3815 21.11 M 17.2895 3.24 10 5.5 K
BRN Barnwell Industries 3.7447 12.2 M 0.1848 5.19 1.87 K 7 K
CVR Chicago Rivet & Machine Company 10.8059 9.24 M 0.2442 2.31 1.9 K 20.53 K
INUV Inuvo Inc 18.00 6.51 M 1.00 5.88 2.04 K 36.72 K
PLAG Planet Green Holdings Corp 435.00 5.33 M 10.00 2.35 19 8.27 K
OPTT Ocean Power Tech Inc 724.00 5.15 M 14.00 1.97 29.78 K 21.56 M
DSS Document Security Systems 5089.3691 4.5 M 145.4126 2.94 15 76.34 K
AUMN Golden Minerals Company 351.75 3.73 M 38.00 12.11 4.96 K 1.74 M
AMBO Ambow Education Holding Ltd ADR 1794.00 3.72 M 84.00 4.91 123 220.66 K
PW Power REIT 11.1537 2.45 M 0.1128 1.02 600 6.69 K
ITP IT Tech Packaging Inc 30.4292 978.9 K 0.3888 1.29 3.57 K 108.75 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 32.13 97.61 M 0.81 2.59 500 16.07 K
DWTZ Data Watts Partners Inc. 112.00 13.44 13.64 60 6.72 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 87.27 605.06 B 1.90 2.23 208.6 K 18.2 M
ZL Soybean Oil 58.58 1.98 3.5 61.34 K 3.59 M
KC Coffee 284.95 6.05 2.17 34 9.69 K
GC Gold 1826.70 38.2999 2.14 598 1.09 M
CC Cocoa 3120.00 61.00 1.99 3 9.36 K

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 4618.6201 5.75 T 158.4302 3.55 14.72 M 67.97 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 11.6847 5.17 T 0.1915 1.67 405.27 M 4.74 B
MSFT Microsoft Corporation 20.0205 3.87 T 0.4572 2.34 38.86 M 778.06 M
GOOGL Alphabet Inc Class A 13.3799 3.61 T 0.3033 2.32 93.34 M 1.25 B
GOOG Alphabet Inc Class C 13.3174 3.57 T 0.302 2.32 93.78 M 1.25 B
AMZN Amazon.com Inc 10.3265 2.88 T 0.363 3.64 90.3 M 932.52 M
WMT Walmart Inc. 13.1926 1 T 0.0719 0.55 25.43 M 335.5 M
MU Micron Technology 5.998 917.92 B 0.4779 8.66 30.87 M 185.14 M
AMD Advanced Micro Devices 6.83 906.8 B 0.34 5.24 13.49 M 92.15 M
ASML ASML Holding N.V. ADR 34.169 591.39 B 1.2503 3.8 945.35 K 32.3 M
COST Costco Wholesale 56.3682 481.95 B 0.4203 0.75 2.61 M 147.32 M
CSCO Cisco Systems Inc 10.2044 397.26 B 0.2723 2.74 39.19 M 399.89 M
INTC Intel Corp 13.9036 332.19 B 0.3597 2.66 40.65 M 565.13 M
AMAT Applied Materials 9.124 313.53 B 0.3246 3.69 11.02 M 100.52 M
LRCX Lam Research Corp 3.289 295.19 B 0.1223 3.86 18.07 M 59.45 M
AZN Astrazeneca Plc ADR 25.6825 287.66 B 0.5148 2.05 1.47 M 37.84 M
TXN Texas Instruments 17.5637 283.24 B 0.4297 2.51 9.05 M 158.93 M
NFLX Netflix Inc 3.2148 265.02 B 0.0449 1.42 195.26 M 627.73 M
AMGN Amgen Inc 37.2629 253.21 B 0.4829 1.31 4.85 M 180.8 M
LIN Linde Plc 73.9073 241.73 B 2.2325 3.11 2.04 M 150.45 M
GILD Gilead Sciences Inc 13.744 210.52 B 0.3661 2.74 11.04 M 151.74 M
KLAC K L A-Tencor Corp 21.7998 209.79 B 0.8335 3.98 1.64 M 35.77 M
ADI Analog Devices 23.937 198.23 B 0.5349 2.29 3.72 M 89.13 M
PEP Pepsico Inc 41.2161 196.15 B 0.6424 1.58 18.84 M 776.49 M
VZ Verizon Communications Inc 17.0506 193.14 B 0.1793 1.06 13.38 M 228.13 M
QCOM Qualcomm Inc 34.8405 188.93 B 1.3548 4.05 14.57 M 507.7 M
TMUS T-Mobile US 17.7809 182.36 B 0.7807 4.59 1.44 M 25.62 M
ISRG Intuitive Surg Inc 41.7622 158.81 B 2.1033 5.3 7.62 M 318.38 M
MRVL Marvell Technology Inc 11.2097 151.88 B 0.23 2.09 12.46 M 139.71 M
IBKR Interactive Brokers 3.7327 140.55 B 0.0871 2.39 2.07 M 7.72 M
STX Seagate Technology 6.176 126.65 B 0.307 5.23 4.2 M 25.91 M
SBUX Starbucks Corporation 15.2158 125.29 B 0.2639 1.76 9.5 M 144.53 M
ADP Automatic Data Processing, Inc. 30.4596 120.94 B 0.444 1.48 8.79 M 267.66 M
BKNG Booking Holdings Inc 20.4582 119.15 B 0.6887 3.48 27.97 M 572.22 M
WDC Western Digital Cp 17.4959 117.28 B 0.4928 2.9 2.44 M 42.66 M
SNY Sanofi-Aventis S.A. ADR 21.0569 116.04 B 0.3349 1.62 2.04 M 42.91 M
CME CME Group Inc 28.1382 113.06 B 1.3861 5.18 3.36 M 94.45 M
MAR Marriot International 23.4951 110.52 B 1.2604 5.67 3.76 M 88.34 M
EQIX Equinix Inc 68.2141 105.73 B 2.587 3.94 722.2 K 49.26 M
REGN Regeneron Pharmaceuticals 58.2266 99.25 B 2.7911 5.03 971.9 K 56.59 M
CSX CSX Corp 5.6573 96.14 B 0.122 2.2 16 M 90.52 M
FTNT Fortinet Inc 3.812 94.12 B 0.09 2.42 9.66 M 36.84 M
ADBE Adobe Systems Inc 25.515 92.47 B 0.975 3.97 3.9 M 99.4 M
INTU Intuit Inc 42.7132 91.57 B 1.6196 3.94 4.88 M 208.38 M
CDNS Cadence Design Systems, Inc. 9.26 90.34 B 0.39 4.4 2.5 M 23.15 M
CTAS Cintas Corp 6.5464 90.24 B 0.1912 3.01 2.89 M 18.95 M
MNST Monster Beverage Cp 7.4192 88.94 B 0.3667 5.2 17.3 M 128.38 M
CMCSA Comcast Corporation 7.1062 88.85 B 0.2241 3.26 27.38 M 194.56 M
SNPS Synopsys Inc 25.82 88.56 B 0.74 2.95 633.83 K 16.37 M
MDLZ Mondelez Intl Inc 24.7496 84.43 B 0.4439 1.83 7.7 M 190.58 M
NTES Netease Inc ADR 7.4066 78.2 B 0.1614 2.23 2.53 M 18.76 M
ROST Ross Stores Inc 16.3205 77.39 B 0.402 2.53 4.22 M 68.93 M
MELI MercadoLibre Inc 65.5721 76.65 B 2.544 4.04 207.27 K 13.59 M
ORLY O'Reilly Automotive 4.3494 72.85 B 0.0874 2.05 24.7 M 107.45 M
HON Honeywell International Inc. Common Stock 31.0765 72.15 B 1.0051 3.34 4.5 M 139.84 M
MPWR Monolithic Power Sys 10.9365 72.11 B 0.3417 3.23 209.5 K 2.29 M
AEP American Electric Power Company 22.3506 70.36 B 0.4031 1.84 2.66 M 59.38 M
NXPI Nxp Semiconductors 15.1705 67.93 B 0.5658 3.87 1.02 M 15.53 M
KMB Kimberly-Clark Corp 44.3351 66.8 B 0.3887 0.88 6.18 M 273.86 M
FAST Fastenal Company 5.7046 63.66 B 0.1451 2.61 6.3 M 35.95 M
NDAQ Nasdaq Inc 6.1482 61.31 B 0.1888 3.17 5.63 M 34.6 M
PCAR Paccar Inc 14.8561 56.93 B 0.8601 6.15 5.45 M 80.9 M
GRMN Garmin Ltd 20.7587 56.64 B 0.3797 1.86 1.08 M 22.36 M
IDXX Idexx Laboratories 40.285 55.35 B 2.125 5.57 718.35 K 28.94 M
ADSK Autodesk Inc 28.05 54.34 B 1.42 5.33 3.09 M 86.76 M
EBAY Ebay Inc 11.3822 53.86 B 0.3845 3.5 27.53 M 313.3 M
XEL XCEL Energy Inc 14.9334 52.06 B 0.2145 1.46 2.34 M 34.95 M
KDP Keurig Dr Pepper Inc 4.1827 52.06 B 0.1403 3.47 1.24 M 5.2 M
MSTR Strategy 12.168 51.79 B 0.692 6.03 1.77 M 21.52 M
CCEP Coca-Cola Europacific Partners Plc 11.5632 51.73 B 0.2151 1.9 1.99 M 23.03 M
FITB Fifth Third Bancorp 6.5494 49.16 B 0.2867 4.58 11.91 M 78.02 M
BKR Baker Hughes A Ge Co. Cl A 30.0442 49.07 B 1.1243 3.89 4.61 M 138.61 M
ROP Roper Industries 68.7154 47.31 B 2.3865 3.6 575.1 K 39.52 M
EXC Exelon Corp 17.6272 47.2 B 0.3858 2.24 7 M 123.33 M
TRI Thomson Reuters Corporation Common Shares 20.1489 47.17 B 0.4383 2.22 914 K 18.42 M
COHR Coherent Inc 18.7323 46.19 B 0.8194 4.57 652.3 K 12.22 M
TTWO Take-Two Interactive Software 12.70 43.25 B 0.62 5.13 1.69 M 21.43 M
TER Teradyne Inc 11.3266 41.49 B 0.4325 3.97 2.21 M 25.06 M
PAYX Paychex Inc 16.5787 41.07 B 0.1504 0.92 4.79 M 79.47 M
UAL United Airlines Holdings Inc 18.59 38.46 B 0.67 3.74 4.42 M 82.07 M
BIIB Biogen Inc 93.89 37.46 B 1.60 1.73 1.47 M 137.84 M
VOD Vodafone Grp Plc ADR 12.1265 36.24 B 0.1675 1.4 5.36 M 65.03 M
NTAP Netapp Inc 27.3965 35.97 B 0.5726 2.13 13.7 M 375.2 M
ACGL Arch Capital Grp Ltd 10.7705 35.54 B 0.4184 4.04 3.56 M 38.38 M
ODFL Old Dominion Freight Line Inc 6.7999 35.13 B 0.3147 4.85 1.84 M 12.48 M
ERIC Ericsson ADR 6.8598 34.45 B 0.2338 3.53 6 M 41.18 M
ESLT Elbit Systems Ltd 33.0903 34 B 1.1378 3.56 6.2 K 205.16 K
FISV Fiserv Inc 13.236 34 B 0.3207 2.48 5.27 M 69.79 M
STLD Steel Dynamics Inc 9.0839 33.99 B 0.5713 6.71 3.2 M 29.09 M
MCHP Microchip Technology 11.7663 33.74 B 0.3843 3.38 4.77 M 56.07 M
NTRS Northern Trust Corp 26.5551 32.37 B 1.0876 4.27 5.82 M 154.59 M
ILMN Illumina Inc 50.2626 32.2 B 1.9844 4.11 1.66 M 83.64 M
EXPE Expedia Group Inc 38.9852 30.82 B 1.6388 4.39 4.44 M 173.02 M
WTW Weight Watchers International, Inc 77.7845 30.82 B 0.7671 1 481.24 K 37.43 M
RYAAY Ryanair Hlds Plc ADR 8.9689 30.78 B 0.223 2.55 348.63 K 3.13 M
DXCM Dexcom 3.095 29.96 B 0.1775 6.08 1.36 M 4.21 M
FLEX Flextronics Intl Ltd 4.2188 29.17 B 0.2255 5.65 3.1 M 13.06 M
CINF Cincinnati Financial 17.4791 29.13 B 0.6581 3.91 948.6 K 16.58 M
CTSH Cognizant Tech Sol 27.8116 28.8 B 0.9791 3.65 5.09 M 141.53 M
ON On Semiconductor 7.43 28.66 B 0.22 3.05 3.84 M 28.56 M
ULTA Ulta Beauty Inc 58.3175 28.18 B 2.4625 4.41 609.7 K 35.56 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 8.6547 2.14 T 0.2283 2.71 8.29 M 71.78 M
LLY Eli Lilly and Company 26.6504 1.28 T 0.879 3.41 6.91 M 184.14 M
BRK-A Berkshire Hathaway Inc (Class A) 109340.00 1.26 T 4576.00 4.37 810 88.57 M
BRK-B Berkshire Hathaway Inc (Class B) 72.60 1.26 T 2.76 3.95 6.85 M 497.67 M
WMT Walmart Stores 13.2242 1 T 0.0721 0.55 25.43 M 336.3 M
JPM JP Morgan Chase & Company 25.3821 911.91 B 0.9643 3.95 27.95 M 709.32 M
V Visa Inc 19.4955 795.36 B 0.1644 0.85 18.57 M 362.02 M
XOM Exxon Mobil Corporation 45.901 680.05 B 0.9165 2.04 18.97 M 870.65 M
JNJ Johnson & Johnson 43.5217 675.03 B 1.0441 2.46 12.87 M 560.03 M
MA Mastercard Inc 30.1866 575.61 B 0.1881 0.63 15.12 M 456.39 M
KO Coca-Cola Company 22.1531 419.74 B 0.3908 1.8 17.66 M 391.24 M
CVX Chevron Corp 54.7147 416.11 B 1.0473 1.95 9.72 M 532.09 M
ORCL Oracle Corporation 23.2534 400.25 B 1.0498 4.73 28.95 M 673.08 M
PG Procter & Gamble Company 43.7624 388.62 B 0.3607 0.83 9.15 M 400.33 M
MRK Merck & Company 19.1481 362.83 B 0.3185 1.69 12.1 M 231.71 M
UNH Unitedhealth Group Inc 37.1549 361.04 B 0.8264 2.27 4.04 M 150.27 M
GE General Electric Company 58.0023 355.62 B 1.808 3.22 9.97 M 578.04 M
BAC Bank of America Corporation 6.4992 349.63 B 0.488 8.12 363.42 M 2.36 B
HSBC HSBC Holdings Plc ADR 19.928 308.46 B 0.547 2.82 2.15 M 42.83 M
PM Philip Morris International Inc 35.2853 306.03 B 0.6506 1.88 6.21 M 219.24 M
NVS Novartis Ag ADR 29.6737 302.78 B 0.301 1.02 2.96 M 87.79 M
MS Morgan Stanley 12.2795 298.3 B 0.5033 4.27 14.89 M 182.89 M
RY Royal Bank of Canada 28.3747 281.79 B 0.2201 0.78 1.02 M 29.02 M
SHEL Royal Dutch Shell Plc ADR 65.33 277.29 B 1.11 1.73 2 M 130.53 M
CAT Caterpillar Inc 61.187 275.29 B 2.0754 3.51 7.65 M 467.81 M
RTX Raytheon Technologies 33.3516 271.63 B 1.043 3.23 6.46 M 215.37 M
SAP SAP Ag ADR 41.9036 270.2 B 0.9632 2.35 1.23 M 51.58 M
GS Goldman Sachs Group 88.3911 267.32 B 3.2899 3.87 5.18 M 457.68 M
TMO Thermo Fisher Scientific Inc 51.9211 265.92 B 1.3813 2.73 1.76 M 91.2 M
BML-PG Bank of America Corporation 7.7244 260.57 B 0.2085 2.77 6.2 K 47.89 K
WFC Wells Fargo & Company 16.917 257.56 B 0.5524 3.38 28.99 M 490.44 M
BML-PH Bank of America Corporation 7.5466 256.72 B 0.2529 3.47 16.82 K 126.91 K
TM Toyota Motor Corp Ltd 50.8928 250.88 B 0.3177 0.63 727.28 K 37.01 M
BAC-PL Bank of America Corporation 357.7655 244.64 B 10.6817 3.08 26.03 K 9.31 M
BML-PL Bank of America Corporation 7.8892 237.31 B 0.1448 1.87 58.85 K 464.3 K
IBM International Business Machines 97.4903 234.6 B 1.9654 2.06 5.54 M 539.79 M
BML-PJ Bank of America Corporation 8.1937 228.74 B 0.164 2.04 38.6 K 316.28 K
BAC-PE Bank of America Corporation 8.14 228.17 B 0.2281 2.88 58.82 K 478.82 K
BHP BHP Billiton Ltd ADR 32.149 208.55 B 1.0143 3.26 2.86 M 92.06 M
DIS Walt Disney Company 28.5275 206.6 B 0.6539 2.35 8.4 M 239.56 M
C Citigroup Inc 22.9998 205.59 B 1.0658 4.86 35.27 M 811.22 M
TD Toronto Dominion Bank 21.2561 202.95 B 0.4355 2.09 1.39 M 29.56 M
APH Amphenol Corp 5.0605 195.84 B 0.1799 3.69 7.93 M 40.15 M
MCD McDonald's Corporation 61.1729 194.46 B 0.5795 0.96 6.26 M 383.05 M
TTE Totalenergies Se ADR 14.1621 193.12 B 0.4132 3.01 2.57 M 36.33 M
BLK Blackrock Inc 114.8653 189.37 B 4.9107 4.47 594.24 K 68.26 M
ABT Abbott Laboratories 18.1963 189.28 B 0.3766 2.11 9.57 M 174.17 M
WFC-PL Wells Fargo & Company 522.1584 188 B 8.6099 1.68 3.08 K 1.61 M
DE Deere & Company 59.5097 186.51 B 2.172 3.79 4.78 M 284.65 M
WELL Welltower Inc 27.6547 181.46 B 0.7848 2.92 1.91 M 52.92 M
NVO Novo Nordisk A/S ADR 16.9625 181.18 B 0.3372 2.03 194.06 K 3.29 M
NEE Nextera Energy 10.1914 180.35 B 0.1594 1.59 4.9 M 49.9 M
SAN Banco Santander ADR 3.8307 179.94 B 0.1101 2.96 4.26 M 16.32 M
UNP Union Pacific Corp 33.062 179.48 B 0.6424 1.98 5.17 M 170.93 M
CRM Salesforce.com Inc 31.1871 179.42 B 2.2371 7.73 16.17 M 504.45 M
PFE Pfizer Inc 9.7056 167.86 B 0.3444 3.68 49.4 M 479.43 M
COP ConocoPhillips 31.5862 165.62 B 1.0578 3.46 10.54 M 332.96 M
BUD Anheuser-Busch Inbev S.A. ADR 41.2239 165.56 B 0.6252 1.54 851.9 K 35.12 M
DHR Danaher Corp 17.7836 165.42 B 0.5543 3.22 4.58 M 81.41 M
SCHW The Charles Schwab Corp 10.4086 160.45 B 0.424 4.25 9.55 M 99.45 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 3.0813 155.24 B 0.0485 1.6 229.6 K 707.47 K
SONY Sony Group Corp ADR 3.6658 154.7 B 0.1593 4.54 3.63 M 13.31 M
BX Blackstone Inc 6.124 151.73 B 0.3514 6.09 3.02 M 18.48 M
TJX TJX Companies 11.4106 150.08 B 0.1137 1.01 11.3 M 128.99 M
T American Telephone and Telegraph Inc. 9.2387 149.95 B 0.0695 0.76 23.32 M 215.43 M
ACN Accenture Plc 39.8814 149.85 B 1.0242 2.64 3.74 M 149.16 M
SCCO Southern Copper Corp 18.2653 147.29 B 0.2964 1.65 2.04 M 37.27 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 3.9363 144.15 B 0.1683 4.47 1.07 M 4.19 M
UL Unilever Plc ADR 23.7268 141.65 B 0.1489 0.63 797.78 K 18.93 M
CB Chubb Ltd 43.9382 141.5 B 1.5685 3.7 2.69 M 118.4 M
LMT Lockheed Martin Corp 47.3703 140.92 B 0.5244 1.12 1.87 M 88.54 M
ETN Eaton Corp 28.6332 140.1 B 1.2719 4.65 2.77 M 79.3 M
BA Boeing Company 52.5245 138.31 B 1.4635 2.87 4.3 M 226.06 M
RIO Rio Tinto Plc ADR 23.6054 138.2 B 0.7335 3.21 1.67 M 39.47 M
SPGI S&P Global Inc 34.0196 137.73 B 1.3907 4.26 2.16 M 73.58 M
PGR Progressive Corp 11.7683 135.3 B 0.405 3.56 4.57 M 53.73 M
HDB Hdfc Bank Ltd ADR 6.1074 133.85 B 0.1799 3.04 2.15 M 13.13 M
BTI British American Tobacco Industries ADR 19.0989 131.17 B 0.4014 2.15 240.2 K 4.59 M
MDT Medtronic Inc 24.1543 129.97 B 0.5138 2.17 5.09 M 122.89 M
LOW Lowe's Companies 15.7342 129.94 B 0.1919 1.23 15.44 M 242.95 M
MO Altria Group 12.033 128.73 B 0.2157 1.83 9.21 M 110.79 M
BMY Bristol-Myers Squibb Company 17.8747 128.59 B 0.3479 1.98 12.81 M 229.05 M
PLD Prologis Inc 16.88 126.42 B 0.8239 5.13 5.03 M 84.94 M
IBN Icici Bank Ltd ADR 5.8128 124.73 B 0.2198 3.93 7.32 M 42.55 M
MCK Mckesson Corp 69.9819 124.67 B 1.4331 2.09 1.74 M 121.77 M
PH Parker-Hannifin Corp 55.3725 122.69 B 2.417 4.56 1.69 M 93.84 M
SYK Stryker Corp 39.925 121.36 B 1.5541 4.05 2.12 M 84.74 M
BMO Bank of Montreal 32.7466 120.84 B 0.5872 1.83 699.6 K 22.91 M
COF Capital One Financial Corp 35.576 118.57 B 0.9092 2.62 4.34 M 154.54 M
BP BP Plc ADR 17.3965 116.57 B 0.4698 2.78 4.94 M 85.95 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 7.3801 114.84 B 0.248 3.48 9.13 M 67.39 M
CVS CVS Corp 24.3705 114.54 B 0.8294 3.52 6.82 M 166.26 M
BNS Bank of Nova Scotia 26.2068 113.74 B 0.6692 2.62 406.7 K 10.66 M
MPC Marathon Petroleum Corp 11.8818 109.69 B 0.373 3.24 4.17 M 49.61 M
SO Southern Company 22.0946 109.25 B 0.1451 0.66 5.77 M 127.48 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 13.6672 107.49 B 0.4041 3.05 3.48 M 47.62 M
ENB Enbridge Inc 15.387 106.78 B 0.1796 1.18 540.2 K 8.31 M
CM Canadian Imperial Bank of Commerce 16.0228 105.81 B 0.237 1.5 567.8 K 9.1 M
HCA Hca Holdings Inc 14.7219 105.71 B 0.3537 2.46 2.13 M 31.3 M
GLW Corning Inc 10.4279 103.76 B 0.5321 5.38 10.26 M 107.02 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 270.3529 7.84 M 6.1795 2.34 256 69.21 K
MARI Marimaca Copper Corp 8.75 1.75 25 18.2 K 159.22 K
FLNT Flint Corp 12.40 2.40 24 490 6.08 K
MSV Minco Silver Corp 3.44 0.36 11.69 52.5 K 180.6 K
AUMN Golden Minerals Company 13.66 1.26 10.16 19.3 K 263.64 K
LUN Lundin Mining Corp 4.4448 0.4005 9.9 5.99 M 26.64 M
QBR-A Quebecor Inc 6.2992 0.5384 9.35 275 1.73 K
ELVA Electrovaya Inc 7.35 0.60 8.89 4.24 K 31.16 K
NOA North American Construction Group Ltd 4.8088 0.385 8.7 7.1 K 34.14 K
ATX ATEX Resources Inc. 8.10 0.60 8 2.1 K 17.01 K
VNP 5N Plus Inc 8.96 0.65 7.82 261.6 K 2.34 M
PNP Pinetree Capital Ltd 364.00 26.00 7.69 1.74 K 633.72 K
ERD Erdene Resource Development Corp 4.20 0.30 7.69 23.35 K 98.07 K
PGIC Premium Global Income Split Corp 13.1035 0.9115 7.48 1.11 K 14.49 K
ELEF Silver Elephant Mining Corp 24.4752 1.6537 7.25 19.22 K 470.46 K
LNR Linamar Corp 13.5405 0.9044 7.16 75.09 K 1.02 M
NPK Verde Agritech Plc 6.93 0.43 6.62 19 K 131.67 K
PD Precision Drilling Corp 264.80 15.80 6.35 1.26 M 333.25 M
LIF Labrador Iron Ore Royalty Corp 9.3997 0.5239 5.9 65.18 K 612.7 K
GTE Gran Tierra Energy Inc 60.70 3.20 5.57 17.51 K 1.06 M
FM First Quantum Minerals Ltd 21.3767 1.1121 5.49 1.58 M 33.86 M
ESM Euro Sun Mining Inc 10.5351 0.5449 5.45 7.58 K 79.9 K
CLS Celestica Inc Sv 8.13 0.42 5.45 260.2 K 2.12 M
QTRH Quarterhill Inc 4.9848 0.2537 5.36 680.35 K 3.39 M
CTC-A Canadian Tire Corporation Limited 36.5522 1.8226 5.25 141.8 K 5.18 M
AETR Aetherion Technologies Inc. 243.70 12.00 5.18 4.7 K 1.15 M
WPRT Westport Fuel Systems Inc 243.70 12.00 5.18 4.7 K 1.15 M
MX Methanex Corp 18.0516 0.8756 5.1 333.19 K 6.01 M
ESI Ensign Energy Services Inc 4.5782 0.2175 4.99 325.7 K 1.49 M
TXP Touchstone Exploration Inc 23.78 1.12 4.94 81.5 K 1.94 M
S Sherritt Intl Rv 4.8434 0.2246 4.86 473.23 K 2.29 M
QBR-B Quebecor Inc 6.2166 0.2877 4.85 215.6 K 1.34 M
CFW Calfrac Well Services Ltd 849.75 39.00 4.81 1.99 K 1.69 M
BB Blackberry Ltd 29.98 1.32 4.61 2.56 M 76.79 M
MFC Manulife Fin 7.1255 0.311 4.56 3.51 M 25.04 M
BIR Birchcliff Energy Ltd 8.5798 0.3663 4.46 170.9 K 1.47 M
MG Magna International Inc 11.4877 0.4864 4.42 1.95 M 22.37 M
CRRX Carerx Corp 37.3908 1.5744 4.4 3.79 K 141.71 K
STC Sangoma Technologies Corp 3.43 0.14 4.26 729 2.5 K
BDGI Badger Infrastructure Solutions Ltd 4.7064 0.1821 4.02 9.3 K 43.77 K
OBE Obsidian Energy Ltd 125.30 4.83 4.01 1.19 M 149.31 M
AVL Avalon Advanced Materials Inc 4.22 0.16 3.94 371.1 K 1.57 M
FFN-PA North American Financial 15 Split Corp 4.0093 0.1499 3.88 4.7 K 18.84 K
FTT Finning Intl 15.9272 0.5934 3.87 533.26 K 8.49 M
BHC Bausch Health Companies Inc 43.54 1.62 3.86 300.46 K 13.08 M
PHX Phx Energy Services Corp 4.5081 0.1675 3.86 6.22 K 28.06 K
TCW Trican Well 13.7259 0.5059 3.83 433.95 K 5.96 M
PXT Parex Resources Inc 4.9305 0.1799 3.79 95.32 K 469.98 K
MDI Major Drilling Grp 11.2082 0.4055 3.75 19.56 K 219.22 K
TECK-A Teck Resources Limited 32.8317 1.1816 3.73 3.99 K 131.13 K
VET Vermilion Energy Inc 22.151 0.7835 3.67 103.1 K 2.28 M
GEI Gibson Energy Inc 6.7907 0.2369 3.61 183.25 K 1.24 M
GIL Gildan Activewear Inc 10.2753 0.357 3.6 451.2 K 4.64 M
CNQ Canadian Natural Resources Ltd. 10.208 0.3426 3.47 4.42 M 45.12 M
HBM Hudbay Minerals Inc 11.9704 0.3999 3.46 396.5 K 4.75 M
EIF Exchange Income Corp 8.334 0.2764 3.43 4.7 K 39.17 K
FVI Fortuna Mines Inc 5.77 0.19 3.41 318.7 K 1.84 M
SLF Sun Life Financial Inc 14.2269 0.4528 3.29 894.9 K 12.73 M
BEP-UN Brookfield Renewable Partners L.P 4.6741 0.1465 3.24 152.31 K 711.92 K
WSP WSP Global Inc 16.791 0.5098 3.13 80.7 K 1.36 M
BDI Black Diamond Group Ltd 10.2915 0.3083 3.09 25.09 K 258.21 K
EFR Energy Fuels Inc 17.00 0.50 3.03 1.92 K 32.67 K
BNE Bonterra Energy Corp 29.9204 0.8774 3.02 20.57 K 615.4 K
AAV Advantage Oil & Gas Ltd 5.58 0.16 2.95 253.3 K 1.41 M
DXT Dexterra Group Inc 9.8992 0.2828 2.94 16.1 K 159.38 K
WFC Wall Financial 7.2233 0.2059 2.93 11.1 K 80.18 K
CFP Canfor Corp 10.23 0.29 2.92 174.8 K 1.79 M
CVE Cenovus Energy Inc 23.8253 0.6751 2.92 915.1 K 21.8 M
AGF-B AGF Management Limited 6.3518 0.1764 2.86 162.3 K 1.03 M
TOT Total Energy Services Inc 10.3156 0.2849 2.84 14.21 K 146.59 K
CGI CDN General Inv 9.6102 0.2602 2.78 5.3 K 50.93 K
BU Burcon Nutrascience Corp 116.6253 3.1431 2.77 18 2.1 K
CCA Cogeco Communications Inc 29.5046 0.793 2.76 29.86 K 881.04 K
LB Laurentian Bank 20.3751 0.5434 2.74 28.8 K 586.74 K
NDM Northern Dynasty Minerals Ltd 9.87 0.26 2.71 113.7 K 1.12 M
DPM Dundee Precious Metals Inc 7.3373 0.1928 2.7 82.82 K 607.65 K
PSI Pason Systems Inc 7.2343 0.1856 2.63 15.19 K 109.9 K
SU Suncor Energy Inc 18.5475 0.4734 2.62 3.93 M 72.81 M
TECK-B Teck Resources Limited 31.7555 0.7929 2.56 1.28 M 40.77 M
SAP Saputo Inc 15.0081 0.3722 2.54 578.2 K 8.68 M
BIP-UN Brookfield Infrastructure Partners L.P 4.7749 0.1175 2.52 71.43 K 341.06 K
DOL Dollarama Inc 5.061 0.1234 2.5 296.4 K 1.5 M
BBD-B Bombardier Inc Series B 112.7926 2.7454 2.49 115.71 K 13.05 M
ALS Altius Minerals Corp 8.6883 0.2089 2.46 45.21 K 392.78 K
FRU Freehold Royalties Ltd 6.7402 0.1618 2.46 117.2 K 789.93 K
T Telus Corp 6.5232 0.1547 2.43 1.53 M 10 M
ACO-X ATCO Ltd 18.965 0.4479 2.42 34.63 K 656.78 K
CAS Cascades Inc 3.2453 0.0765 2.41 68.61 K 222.66 K
MID-UN MINT Income Fund 3.3786 0.0773 2.34 14.03 K 47.39 K
MRE Martinrea International Inc 5.4556 0.1225 2.3 16.65 K 90.85 K
BN Brookfield Corporation 5.192 0.1164 2.29 1.13 M 5.86 M
BBD-A Bombardier Inc 124.50 2.75 2.26 68.91 K 8.58 M
EFX Enerflex Ltd 7.712 0.1697 2.25 36.1 K 278.4 K
SRU-UN SmartCentres Real Estate Investment Trust 9.93 0.2179 2.24 86.08 K 854.74 K
BPF-UN Boston Pizza Royalties Income Fund 4.609 0.1006 2.23 17.37 K 80.07 K
KEY Keyera Corp 8.9397 0.1939 2.22 162.99 K 1.46 M
CSH-UN Chartwell Retirement Residences 3.4644 0.0746 2.2 149.25 K 517.07 K
OGC Oceanagold Corp 6.3918 0.1372 2.19 55.17 K 352.62 K
CAE Cae Inc 8.8937 0.1898 2.18 406.52 K 3.62 M
HBP Helix Biopharm 11.75 0.25 2.17 440 5.17 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MBGAF Mercedes-Benz Group AG 35.5873 43.72 B 0.7979 2.29 71.4 K 2.54 M
LNWO Light & Wonder, Inc. 8.70 6.21 B 0.52 6.36 518.5 K 4.51 M
HOS Hornbeck Offshore Services, Inc 16.97 1.71 B 1.07 6.73 1.24 M 21 M
GAMI GAMCO Investors Inc 20.532 536.94 M 1.4341 7.51 26.74 K 549.05 K
NTPIF Nam Tai Property Inc. 5.14 262.33 M 0.11 2.19 54.44 K 279.83 K
LCU Lion Copper Corp. Common Shares 32.40 70.69 M 0.54 1.69 2.57 K 83.17 K
PMCOF Prospector Metals Corp. 3.33 68.75 M 0.15 4.72 7.5 K 24.97 K
VNPKF Verde Agritech Ltd. 6.77 24.27 M 0.16 2.42 2.95 K 19.97 K
MTTCF MeaTech 3D Ltd 24.20 22.72 M 1.20 5.22 685 16.58 K
ONEI OneMeta AI 16.10 8.95 M 1.10 7.33 161 2.59 K
ORBT Orbit International Corporation 3.7257 8.53 M 0.0579 1.58 1.26 K 4.69 K
ZVOI Zovio Inc 22.58 137.92 K 1.07 4.97 368.34 K 8.32 M
REDFY Rediff.com India Limited 8.65 97.36 K 0.51 6.27 380.24 K 3.29 M
VRSEF Verisante Technology Inc 6.40 92.27 K 0.465 7.83 8.3 K 53.12 K
DSUS Drone Services USA Inc 27.30 65.63 K 5.20 23.53 58 K 1.58 M
VALV Shengkai Innovations Inc 3.88 42.98 K 0.26 7.18 88.51 K 343.41 K
XDSL mPhase Technologies Inc 31.50 16.8 K 1.00 3.28 231 7.28 K
ULTRF Ultrapetrol (Bahamas) Limited 3.29 14.07 K 0.03 0.92 113.9 K 374.73 K
CDVIQ Cal Dive International Inc 3.09 9.86 K 0.28 9.96 1.1 M 3.39 M
CBRI CMTSU Liquidation Inc 3.19 8.16 K 0.18 5.98 999.37 K 3.19 M
CGIP Celadon Group Inc 11.2684 5.66 K 0.2222 2.01 202.09 K 2.28 M
CERX Colombia Energy Resources Inc 10.00 5.35 K 1.20 13.64 25 250
CBKCQ Christopher & Banks Corporation 4.7711 3.86 K 0.2552 5.65 119.45 K 569.92 K
CYRNQ CYRNQ 66.20 799 1.80 2.8 1.38 K 91.16 K
SPDC Speed Commerce Inc 28.80 603 0.80 2.86 1 K 28.89 K
SEDN SED International Holdings Inc 4.45 516 0.13 3.01 3.4 K 15.13 K
PRXIQ Premier Exhibitions Inc 16.80 491 0.20 1.2 4.92 K 82.69 K
YVRLF Liquid Media Group Ltd. 72.60 482 6.00 9.01 270 19.6 K
PEHD Perigee Holdings Inc. 160.00 130 7.60 4.99 39 6.24 K
ANDI Andiamo Corporation 6.30 0.70 12.5 1.41 K 8.89 K
AFPW AlumiFuel Power Corporation 125.00 10.00 8.7 2 250
EGDFF Energold Drilling Corp 4.3839 0.297 7.27 177.4 K 777.7 K
HDYNQ Hyperdynamics Corporation 35.36 1.52 4.49 235.25 K 8.32 M
PMMEF Premium Exploration Inc 4.36 0.14 3.32 4.5 K 19.62 K
ESINQ ITT Educational Services Inc 72.82 1.91 2.69 581.51 K 42.35 M
NKRSF Niko Resources Ltd 54.7408 1.1622 2.17 2.55 K 139.59 K
BAJFF Camrova Resources Inc 19.80 0.40 2.06 5.58 K 110.58 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 57.50 367.62 K 2.50 4.55 333.88 K 19.2 M
MN Manganese X Energy Corp 9.50 3.00 46.15 651.5 K 6.19 M
BOCA Bocana Resources Corp. 4.223 1.2669 42.86 24 101.35
FUSE Fuse Cobalt Inc 50.00 10.00 25 2 100
NEXM NexMetals Mining Corp. 48.00 9.00 23.08 151 7.25 K
SCMI Venerable Ventures Ltd. 6.00 1.00 20 2.5 K 15 K
RYO Rio Silver Inc 4.75 0.75 18.75 1.98 K 9.4 K
SILV Silver Valley Metals Corp. 9.585 1.485 18.33 1.2 M 11.51 M
XIM Ximen Mining Corp 4.375 0.625 16.67 100 K 437.5 K
IMR iMetal Resources Inc 175.00 25.00 16.67 94 16.45 K
BEW BeWhere Holdings Inc 3.6778 0.5254 16.67 133 489.15
CMIL Capella Minerals Limited 15.75 2.10 15.38 524 8.25 K
BMM Black Mammoth Metals Corporation 3.20 0.40 14.29 1.13 K 3.62 K
CDA Canuc Resources Corporation 19.00 2.00 11.76 935 17.77 K
EGR EGR Exploration Ltd. 93.00 9.00 10.71 239 22.23 K
BTR Bonterra Resources Inc 44.00 4.00 10 833 36.65 K
OGW Ongwe Minerals Inc. 47.20 4.16 9.67 2.66 K 125.36 K
IB IBC Advanced Alloys Corp 13.80 1.20 9.52 16.72 K 230.71 K
WINS Winshear Gold Corp 12.9501 1.11 9.37 1.47 K 19.08 K
BSK Blue Sky Uranium Corp 12.00 1.00 9.09 315 3.78 K
ATOM Atomic Minerals Corp 35.5499 2.70 8.22 5 177.75
CTH CoTec Holdings Corp. 1100.00 80.00 7.84 15 16.5 K
VCV Vatic Ventures Corp. 141.2934 9.4196 7.14 11 1.55 K
CTN Centurion Minerals Ltd 307.1994 19.20 6.67 53 16.28 K
JDN Jayden Resources Inc 4.80 0.30 6.67 6.42 K 30.8 K
FEO Oceanic Iron Ore Corp 3.20 0.20 6.67 5.5 K 17.6 K
AML Argus Metals Corp. 6.40 0.40 6.67 1 K 6.4 K
EON EON Lithium Corp. 34.00 2.00 6.25 255 8.67 K
OPW Opawica Explorations Inc 408.00 24.00 6.25 11 4.49 K
IFOS Itafos Inc 211.9504 12.0849 6.05 462 97.92 K
VLX Velox Energy Materials Inc. 3.4222 0.1801 5.56 5.66 K 19.36 K
AXL Arrow Exploration Corp 165.812 8.547 5.43 256.12 K 42.47 M
RAGE Renegade Gold Inc. 480.00 24.00 5.26 58 27.84 K
LPK Lupaka Gold Corp 10.50 0.50 5 1.22 K 12.81 K
NCP Nickel Creek Platinum Corp. 571.00 26.00 4.77 4.09 K 2.34 M
NZ New Zealand Energy Corp 13.50 0.60 4.65 18.47 K 249.34 K
ADD Arctic Star Exploration Corp 4.60 0.20 4.55 475 2.18 K
KTN Kootenay Silver Inc 9.90 0.40 4.21 1.8 K 17.82 K
MRZL Mont Royal Resources Limited. 12.1212 0.4662 4 3.91 K 47.37 K
KEEK Personas Social Incorporated 1230.00 45.00 3.8 62 76.26 K
VRB Vanadiumcorp Resource Inc 14.00 0.50 3.7 685 9.59 K
TIE Coloured Ties Capital Inc. 11.00 0.2588 2.41 9.73 K 107.03 K
SGQ SouthGobi Resources Ltd 9.59 0.22 2.35 27.6 K 264.68 K
BAT Batero Gold Corp 3.09 0.07 2.32 8 K 24.72 K
GORO Goldgroup Mining Inc. 55.20 1.20 2.22 7.5 K 414.17 K
MRZ Mirasol Resources Ltd 4.40 0.09 2.09 4.6 K 20.24 K
PEX Pacific Ridge Exploration Ltd 26.00 0.50 1.96 153.64 K 3.99 M
PPP Prospector Metals Corp 9.63 0.18 1.9 18.28 K 176.02 K
BLDS Badlands Resources Inc. 28.50 0.50 1.79 910 25.93 K
CTA Centaurus Energy Inc 290.00 5.00 1.75 1.69 K 488.94 K
BQE BQE Water Inc 40.00 0.50 1.27 111.4 K 4.46 M
FMS Focus Graphite Inc 9.00 0.10 1.12 9.25 K 83.25 K
CKG Chesapeake Gold Corp 11.90 0.09 0.76 7.83 K 93.12 K
© 2026 - CastFwd Corp.