Gainer Valuations for 10 November 2011 from 00:00:00 until 23:59:59

Gainer Valuations for 10 November 2011 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CBOE CBOE Global Markets Inc 21.0988 38.52 B 0.2361 1.13 519.2 K 10.95 M
CQP Cheniere Energy Partners LP 6.5818 29.91 B 0.0358 0.55 202.1 K 1.33 M
GSAT Globalstar 7.50 11.15 B 0.15 2.04 15.65 K 117.35 K
SEB Seaboard Corporation 1993.3199 3.59 B 48.6403 2.5 1 K 1.99 M
UEC Uranium Energy 3.16 3.58 B 0.02 0.64 366.55 K 1.16 M
NHC National Healthcare Corp 26.9953 3.3 B 0.4261 1.6 37.5 K 1.01 M
PRK Park National Corp 31.4666 3.23 B 0.7407 2.41 35.6 K 1.12 M
CET Central Securities Corp 9.3087 1.68 B 0.1553 1.7 13.3 K 123.81 K
TMP Tompkinstrustco 24.1457 1.44 B 0.6212 2.64 23.2 K 560.18 K
REPX Riley Exploration Permian Inc 67.4753 947.46 M 1.0498 1.58 176 11.88 K
BHB Bar Harbor Bankshares 7.539 696.29 M 0.0455 0.61 7.88 K 59.37 K
OBE Obsidian Energy Ltd 93.8003 623.74 M 2.4038 2.63 291.84 K 27.37 M
CIX Compx International Inc 8.7459 535.93 M 0.1046 1.21 1.46 K 12.75 K
THM International Tower Hill Mines Ltd 5.46 413.24 M 0.03 0.55 226.38 K 1.24 M
GTE Gran Tierra Energy Inc 63.00 346.37 M 0.90 1.45 38.77 K 2.44 M
FRD Friedman Industries Inc 8.2191 276.32 M 0.0768 0.94 7 K 57.53 K
NBH Neuberger Berman Intermediate Fund Inc 6.8901 272.35 M 0.0506 0.74 35.7 K 245.98 K
ACU Acme United Corp 7.0954 269.13 M 0.1121 1.61 500 3.55 K
BKTI Bk Technologies Inc 3.9865 261.75 M 0.0797 2.04 22.51 K 89.74 K
GENC Gencor Industries IN 4.726 254.9 M 0.1193 2.59 4.54 K 21.48 K
PLX Protalix Biotherapeutics 64.70 252.19 M 2.00 3.19 9.21 K 595.95 K
MINE Mayfair Gold Corp. 10.50 166.07 M 1.50 16.67 4.41 M 46.3 M
ESP Espey Mfg. & Electronics 13.3984 144.45 M 0.1234 0.93 800 10.72 K
LODE Comstock Mining Inc 547.50 127.01 M 50.00 10.05 758 415 K
OPHC Optimumbank Hlds 29.20 114.56 M 1.552 5.61 3 87.6
CVU CPI Aerostructures 13.32 61.35 M 0.53 4.14 20.46 K 272.59 K
DIT Amcon Distributing Company 48.7151 58.48 M 0.2477 0.51 1.1 K 53.59 K
WWR Westwater Resources 6360.00 51.65 M 180.00 2.91 101 642.36 K
XTNT Xtant Medical Holdings Inc 327.5999 38.91 M 7.20 2.25 1.76 K 578.21 K
MXC Mexco Energy Corp 6.1053 22.1 M 0.2229 3.79 4.2 K 25.64 K
BRN Barnwell Industries 3.2973 12.2 M 0.0875 2.73 250 824.33
OPTT Ocean Power Tech Inc 630.00 5.15 M 14.00 2.27 77.15 K 48.61 M
ITP IT Tech Packaging Inc 36.7484 978.9 K 0.9722 2.72 9.16 K 336.51 K
ENSV Enservco Corpporation 19.50 29.09 K 0.60 3.17 44 858
IPB Merrill Lynch & Company 11.0752 0.0606 0.55 500 5.54 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 23.22 97.61 M 0.54 2.38 45 1.04 K
LINE Linear Minerals Corp. 333.45 24.70 8 1.6 K 534.19 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 97.78 605.06 B 2.04 2.13 347.73 K 34 M
CL Crude Oil 97.78 2.04 2.13 347.73 K 34 M
HO Heating Oil 3.1511 0.0525 1.69 69.3 K 218.38 K
BZ Brent Crude 113.71 1.40 1.25 223.77 K 25.44 M
HE Lean Hogs 85.75 0.60 0.7 30.69 K 2.63 M
DC Class III Milk 18.94 0.11 0.58 189 3.58 K

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 4840.9199 5.75 T 61.3901 1.28 18.45 M 89.29 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AMD Advanced Micro Devices 5.66 906.8 B 0.28 5.2 23.91 M 135.36 M
ASML ASML Holding N.V. ADR 38.7026 591.39 B 0.4295 1.12 1.99 M 77.01 M
CSCO Cisco Systems Inc 12.1129 397.26 B 0.6509 5.68 148.1 M 1.79 B
INTC Intel Corp 16.6293 332.19 B 0.1521 0.92 45.51 M 756.78 M
AMAT Applied Materials 9.8172 313.53 B 0.0881 0.91 11.54 M 113.33 M
LRCX Lam Research Corp 3.5938 295.19 B 0.0357 1 16.08 M 57.77 M
AZN Astrazeneca Plc ADR 24.8939 287.66 B 0.2573 1.04 891.4 K 22.19 M
TXN Texas Instruments 20.6648 283.24 B 0.2026 0.99 8.99 M 185.86 M
AMGN Amgen Inc 39.4188 253.21 B 0.306 0.78 7.66 M 302.02 M
LIN Linde Plc 76.2013 241.73 B 1.1754 1.57 1.66 M 126.54 M
GILD Gilead Sciences Inc 13.8718 210.52 B 0.1001 0.73 11.04 M 153.08 M
KLAC K L A-Tencor Corp 27.5996 209.79 B 0.5121 1.89 2.69 M 74.12 M
ADI Analog Devices 25.9389 198.23 B 0.4625 1.82 3.26 M 84.49 M
PEP Pepsico Inc 40.7707 196.15 B 0.4403 1.09 5.71 M 232.72 M
VZ Verizon Communications Inc 17.8573 193.14 B 0.2105 1.19 11.41 M 203.74 M
TMUS T-Mobile US 13.5109 182.36 B 0.0797 0.59 1.89 M 25.57 M
MRVL Marvell Technology Inc 12.334 151.88 B 0.3151 2.62 13.61 M 167.87 M
IBKR Interactive Brokers 3.7054 140.55 B 0.0673 1.85 3.74 M 13.84 M
VRTX Vertex Pharmaceutic 31.98 138.69 B 1.12 3.63 6.05 M 193.57 M
STX Seagate Technology 9.371 126.65 B 0.2033 2.22 13.11 M 122.89 M
SBUX Starbucks Corporation 17.4032 125.29 B 0.2279 1.33 14.79 M 257.35 M
ADP Automatic Data Processing, Inc. 31.8352 120.94 B 0.2488 0.79 2.3 M 73.32 M
SNY Sanofi-Aventis S.A. ADR 19.3767 116.04 B 0.4041 2.13 4.39 M 85.08 M
CSX CSX Corp 5.6313 96.14 B 0.1375 2.5 19.97 M 112.46 M
FTNT Fortinet Inc 4.994 94.12 B 0.34 7.31 19.24 M 96.06 M
INTU Intuit Inc 46.7505 91.57 B 0.4073 0.88 1.79 M 83.66 M
CDNS Cadence Design Systems, Inc. 11.26 90.34 B 0.13 1.17 3.16 M 35.53 M
CMCSA Comcast Corporation 7.4577 88.85 B 0.1884 2.59 35.59 M 265.44 M
MDLZ Mondelez Intl Inc 25.3611 84.43 B 0.2671 1.06 6.96 M 176.4 M
ROST Ross Stores Inc 19.0902 77.39 B 0.3143 1.67 2.93 M 55.89 M
HON Honeywell International Inc. Common Stock 35.4139 72.15 B 0.4826 1.38 6.25 M 221.17 M
MPWR Monolithic Power Sys 10.3299 72.11 B 0.1025 1 138.2 K 1.43 M
AEP American Electric Power Company 22.9669 70.36 B 0.2425 1.07 3.42 M 78.6 M
KMB Kimberly-Clark Corp 45.6439 66.8 B 0.4406 0.97 1.72 M 78.28 M
FAST Fastenal Company 6.9677 63.66 B 0.1405 2.06 6.35 M 44.26 M
NDAQ Nasdaq Inc 6.7328 61.31 B 0.118 1.78 6.04 M 40.66 M
IDXX Idexx Laboratories 35.885 55.35 B 0.19 0.53 275.74 K 9.9 M
ADSK Autodesk Inc 32.72 54.34 B 0.18 0.55 3.02 M 98.93 M
XEL XCEL Energy Inc 16.0922 52.06 B 0.1672 1.05 2.33 M 37.48 M
KDP Keurig Dr Pepper Inc 4.1692 52.06 B 0.1014 2.49 2.27 M 9.45 M
MSTR Strategy 12.405 51.79 B 0.608 5.15 4.23 M 52.45 M
CCEP Coca-Cola Europacific Partners Plc 11.3903 51.73 B 0.1902 1.7 2.79 M 31.79 M
FITB Fifth Third Bancorp 7.5419 49.16 B 0.1759 2.39 13.62 M 102.71 M
BKR Baker Hughes A Ge Co. Cl A 29.3319 49.07 B 0.7533 2.64 5.87 M 172.23 M
ROP Roper Industries 75.8935 47.31 B 0.8826 1.18 443.8 K 33.68 M
TRI Thomson Reuters Corporation Common Shares 19.076 47.17 B 0.1766 0.93 648.8 K 12.38 M
PAYX Paychex Inc 18.214 41.07 B 0.1013 0.56 1.72 M 31.35 M
BIIB Biogen Inc 112.08 37.46 B 0.84 0.76 1.59 M 177.92 M
VOD Vodafone Grp Plc ADR 12.8556 36.24 B 0.2038 1.61 5.15 M 66.24 M
ESLT Elbit Systems Ltd 32.8118 34 B 0.3978 1.23 2.7 K 88.59 K
FISV Fiserv Inc 13.6932 34 B 0.0814 0.6 2.31 M 31.65 M
STLD Steel Dynamics Inc 9.4345 33.99 B 0.1009 1.08 3.41 M 32.19 M
MCHP Microchip Technology 12.6052 33.74 B 0.1093 0.87 2.97 M 37.38 M
NTRS Northern Trust Corp 26.7632 32.37 B 0.2068 0.78 1.62 M 43.43 M
HBAN Huntington Bcshs 3.0493 32 B 0.0295 0.98 14.26 M 43.49 M
EXPE Expedia Group Inc 36.6002 30.82 B 0.5995 1.67 1.83 M 67.02 M
WTW Weight Watchers International, Inc 74.2796 30.82 B 0.7322 1 229.1 K 17.02 M
CINF Cincinnati Financial 18.4552 29.13 B 0.2697 1.48 987.9 K 18.23 M
ON On Semiconductor 7.44 28.66 B 0.08 1.09 4.91 M 36.56 M
ULTA Ulta Beauty Inc 71.3516 28.18 B 1.0087 1.43 890.1 K 63.51 M
VRSN Verisign Inc 32.06 28.17 B 0.3556 1.12 1.31 M 42.05 M
TCOM Trip.com Group Ltd ADR 16.7785 27.46 B 0.1742 1.05 3.94 M 66.15 M
VRSK Verisk Analytics Inc 35.9598 26.81 B 0.2479 0.69 721.7 K 25.95 M
INSM Insmed Inc 3.12 26.49 B 0.02 0.65 67.81 K 211.57 K
FCNCA First Citizens Bancs 160.6195 25.73 B 7.5464 4.93 12.8 K 2.06 M
AXON Axon Enterprise Inc 5.45 25.69 B 0.03 0.55 335.5 K 1.83 M
EXPD Expeditors Intl 36.8263 25.12 B 0.4546 1.25 1.43 M 52.63 M
PFG Principal Financial Group Inc 14.496 24.36 B 0.2571 1.81 4.81 M 69.75 M
VTRS Viatris Inc 14.8724 24.19 B 0.2026 1.38 4.39 M 65.28 M
TROW T Rowe Price Group 31.2535 23.61 B 0.4375 1.42 1.96 M 61.41 M
ENTG Entegris Inc 8.2725 23.56 B 0.1341 1.65 930.66 K 7.7 M
PTC Ptc Inc 20.82 21.31 B 0.13 0.63 1.12 M 23.24 M
WWD Woodward Inc 31.2394 19.99 B 0.1991 0.64 473.64 K 14.8 M
TSCO Tractor Supply Company 6.044 19.14 B 0.0628 1.05 4.18 M 25.25 M
NDSN Nordson Corp 38.0602 18.34 B 0.3684 0.98 228 K 8.68 M
FFIV F5 Networks Inc 106.99 18.18 B 1.22 1.15 1.66 M 177.7 M
GEN Gen Digital Inc 5.9688 18.18 B 0.0465 0.79 6.88 M 41.09 M
TSEM Tower Semiconductor 11.10 18.03 B 0.15 1.37 7.64 K 84.8 K
EWBC East West Bancorp 14.164 17.91 B 0.256 1.84 1.4 M 19.81 M
CHTR Charter Communications 52.69 17.71 B 1.46 2.85 231.6 K 12.2 M
HAS Hasbro Inc 22.9548 17.35 B 0.1874 0.82 1.69 M 38.85 M
PAA Plains All American Pipeline LP 11.5255 17.03 B 0.1707 1.5 1.86 M 21.39 M
LAMR Lamar Advertis A 13.7622 16.51 B 0.3021 2.24 1.02 M 14.04 M
NWS News Cp Cl B 15.1445 16.1 B 0.2634 1.77 2.78 M 42.13 M
APA Apa Corp 74.9749 15.89 B 1.2996 1.76 2.39 M 179.32 M
LECO Lincoln Elec Hld 28.8594 15.6 B 0.5226 1.84 442.2 K 12.76 M
CHRW C.H. Robinson Ww 48.2762 15.51 B 0.378 0.79 1.1 M 52.88 M
PNFP Pinnacle Finl Ptnrs 12.954 15.39 B 0.2711 2.14 136.81 K 1.77 M
MKSI Mks Instruments Inc 22.2085 15.28 B 0.4171 1.91 363.3 K 8.07 M
MANH Manhattan Assoc 11.0275 15.03 B 0.3175 2.96 638.92 K 7.05 M
CHKP Check Point Software 57.82 14.97 B 0.34 0.59 1.41 M 81.24 M
ERIE Erie Indemnity Company 51.8825 14.23 B 0.6885 1.34 32.5 K 1.69 M
ARCC Ares Capital Corp 3.8305 14.05 B 0.0429 1.13 1.45 M 5.54 M
TRMB Trimble Navigation 20.81 12.95 B 0.115 0.56 778.41 K 16.2 M
JKHY Jack Henry & Assoc 27.1397 12.33 B 0.4242 1.59 761.3 K 20.66 M
FDS FactSet Research Systems Inc 82.5466 11.81 B 1.1491 1.41 163.31 K 13.48 M
UHAL A M E R C O 7.2308 10.99 B 0.1576 2.23 395 K 2.86 M
ENSG The Ensign Group IN 5.5121 10.86 B 0.0874 1.61 304.89 K 1.68 M
SIRI Sirius XM Holdings 13.4265 10.86 B 0.3973 3.05 6.19 M 83.08 M
WTFC Wintrust Financial Corp 23.5701 10.46 B 0.2839 1.22 229.15 K 5.4 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 9.0329 2.14 T 0.1284 1.44 15.91 M 143.72 M
BRK-A Berkshire Hathaway Inc (Class A) 114102.00 1.26 T 777.00 0.69 431 49.18 M
BRK-B Berkshire Hathaway Inc (Class B) 75.99 1.26 T 0.59 0.78 4.4 M 334.48 M
JPM JP Morgan Chase & Company 22.2722 911.91 B 0.1361 0.61 30.43 M 677.78 M
XOM Exxon Mobil Corporation 49.0277 680.05 B 0.8161 1.69 18.67 M 915.32 M
JNJ Johnson & Johnson 42.3719 675.03 B 0.3899 0.93 7.6 M 321.92 M
MA Mastercard Inc 33.2217 575.61 B 0.2463 0.75 6.78 M 225.16 M
KO Coca-Cola Company 21.5557 419.74 B 0.1152 0.54 16.2 M 349.24 M
CVX Chevron Corp 58.4606 416.11 B 0.676 1.17 10.03 M 586.08 M
PG Procter & Gamble Company 44.224 388.62 B 0.3636 0.83 6.14 M 271.7 M
MRK Merck & Company 20.8767 362.83 B 0.7044 3.49 27.71 M 578.54 M
UNH Unitedhealth Group Inc 36.781 361.04 B 0.4705 1.3 5.48 M 201.55 M
GE General Electric Company 58.6316 355.62 B 0.7666 1.32 12.37 M 725.17 M
PM Philip Morris International Inc 35.9619 306.03 B 0.699 1.98 5.71 M 205.3 M
MS Morgan Stanley 11.2783 298.3 B 0.0711 0.63 35.15 M 396.41 M
SHEL Royal Dutch Shell Plc ADR 69.55 277.29 B 1.21 1.77 2.29 M 159.35 M
CAT Caterpillar Inc 64.3525 275.29 B 0.3909 0.61 7.32 M 471.3 M
RTX Raytheon Technologies 34.9769 271.63 B 0.465 1.35 5.82 M 203.66 M
SAP SAP Ag ADR 45.9954 270.2 B 0.9324 2.07 1.77 M 81.55 M
BML-PG Bank of America Corporation 8.6212 260.57 B 0.3808 4.62 107.07 K 923.07 K
BML-PH Bank of America Corporation 8.6057 256.72 B 0.4293 5.25 261.85 K 2.25 M
TM Toyota Motor Corp Ltd 45.834 250.88 B 0.3129 0.69 382.93 K 17.55 M
BAC-PL Bank of America Corporation 374.1709 244.64 B 3.7985 1.03 16.99 K 6.36 M
BML-PL Bank of America Corporation 8.7545 237.31 B 0.3325 3.95 347.43 K 3.04 M
IBM International Business Machines 103.9665 234.6 B 0.6294 0.61 4.06 M 422.12 M
BML-PJ Bank of America Corporation 8.931 228.74 B 0.4432 5.22 536.1 K 4.79 M
BAC-PE Bank of America Corporation 8.8768 228.17 B 0.3141 3.67 176.18 K 1.56 M
BHP BHP Billiton Ltd ADR 29.3536 208.55 B 0.439 1.52 3.86 M 113.38 M
DIS Walt Disney Company 29.8007 206.6 B 0.7313 2.52 12.17 M 362.69 M
MCD McDonald's Corporation 63.2622 194.46 B 0.4138 0.66 4.19 M 265.03 M
BLK Blackrock Inc 110.477 189.37 B 4.5951 4.34 1.17 M 129.26 M
ABT Abbott Laboratories 19.3461 189.28 B 0.3622 1.91 11.27 M 217.97 M
DE Deere & Company 55.8195 186.51 B 0.6069 1.1 3.58 M 200.07 M
NVO Novo Nordisk A/S ADR 18.0347 181.18 B 0.1014 0.57 216.83 K 3.91 M
NEE Nextera Energy 10.0103 180.35 B 0.0742 0.75 6.21 M 62.2 M
SAN Banco Santander ADR 3.2963 179.94 B 0.0864 2.69 4.06 M 13.38 M
UNP Union Pacific Corp 36.5342 179.48 B 0.7352 2.05 4.19 M 153.02 M
PFE Pfizer Inc 10.2758 167.86 B 0.2337 2.33 46.48 M 477.59 M
COP ConocoPhillips 33.6188 165.62 B 0.5741 1.74 8.22 M 276.35 M
BUD Anheuser-Busch Inbev S.A. ADR 43.2882 165.56 B 0.9418 2.22 1.94 M 84.06 M
DHR Danaher Corp 19.5301 165.42 B 0.2211 1.15 6.05 M 118.22 M
SCHW The Charles Schwab Corp 10.1071 160.45 B 0.1253 1.26 12.3 M 124.32 M
BX Blackstone Inc 6.4156 151.73 B 0.1416 2.26 2.6 M 16.71 M
TJX TJX Companies 12.4352 150.08 B 0.2363 1.94 10.86 M 135 M
T American Telephone and Telegraph Inc. 9.3961 149.95 B 0.0806 0.87 19.87 M 186.73 M
ACN Accenture Plc 43.4379 149.85 B 0.221 0.51 2.55 M 110.66 M
SCCO Southern Copper Corp 17.7396 147.29 B 0.2573 1.47 2.36 M 41.85 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 3.6475 144.15 B 0.1035 2.92 693.3 K 2.53 M
UL Unilever Plc ADR 23.2837 141.65 B 0.2576 1.12 889.33 K 20.71 M
ETN Eaton Corp 30.4876 140.1 B 0.3701 1.23 2.86 M 87.24 M
RIO Rio Tinto Plc ADR 21.2292 138.2 B 0.1209 0.57 3.68 M 78.04 M
SPGI S&P Global Inc 34.0035 137.73 B 0.3859 1.15 1.88 M 63.82 M
PGR Progressive Corp 11.9863 135.3 B 0.0934 0.79 5.36 M 64.28 M
MDT Medtronic Inc 24.1564 129.97 B 0.3008 1.26 4.47 M 107.89 M
LOW Lowe's Companies 17.3631 129.94 B 0.201 1.17 18.15 M 315.21 M
MO Altria Group 12.6097 128.73 B 0.2099 1.69 9.51 M 119.96 M
BMY Bristol-Myers Squibb Company 19.3082 128.59 B 0.2158 1.13 8.8 M 169.82 M
MCK Mckesson Corp 73.4034 124.67 B 2.1193 2.97 1.96 M 143.83 M
PH Parker-Hannifin Corp 64.727 122.69 B 1.7128 2.72 2.45 M 158.9 M
SYK Stryker Corp 40.2636 121.36 B 0.6423 1.62 1.7 M 68.44 M
BP BP Plc ADR 19.2926 116.57 B 0.2999 1.58 5.67 M 109.31 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 6.9332 114.84 B 0.1292 1.9 15.72 M 108.99 M
MPC Marathon Petroleum Corp 12.4429 109.69 B 0.2245 1.84 6.92 M 86.11 M
SO Southern Company 23.6979 109.25 B 0.2229 0.95 4.27 M 101.21 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 13.0636 107.49 B 0.2466 1.92 7.96 M 104.01 M
HCA Hca Holdings Inc 19.0618 105.71 B 0.6263 3.4 4.28 M 81.57 M
GLW Corning Inc 10.0686 103.76 B 0.2419 2.46 14.7 M 148 M
GSK Glaxosmithkline Plc ADR 21.7033 101.43 B 0.4024 1.89 2.81 M 60.88 M
ICE Intercontinental Exchange 21.3916 100.92 B 0.2031 0.96 3.77 M 80.59 M
CNQ Canadian Natural Resources 9.942 100.79 B 0.0817 0.83 9.77 M 97.16 M
DUK Duke Energy Corp 33.8757 100.4 B 0.3101 0.92 3.84 M 130.16 M
GD General Dynamics Corp 45.5818 99.23 B 0.302 0.67 1.82 M 83.07 M
EQNR Equinor ASA ADR 12.3912 97.82 B 0.1841 1.51 1.87 M 23.21 M
MMM 3M Company 43.2476 97.6 B 0.7107 1.67 5.56 M 240.33 M
UPS United Parcel Service 42.6692 95.75 B 0.5435 1.29 4.91 M 209.51 M
WM Waste Management 22.1236 95.55 B 0.1207 0.55 3.07 M 67.96 M
ING ING Groep N.V. ADR 4.2561 95.09 B 0.1534 3.74 4.84 M 20.59 M
USB U.S. Bancorp 16.0081 94.57 B 0.3309 2.11 13.61 M 217.91 M
AEM Agnico-Eagle Mines Ltd 35.8605 94.01 B 0.2864 0.81 1.84 M 65.88 M
EMR Emerson Electric Company 34.3625 93.57 B 0.3059 0.9 3.85 M 132.26 M
ELV Elevance Health Inc 55.0663 92.79 B 1.293 2.4 2.36 M 129.93 M
KKR KKR & Co. LP 7.86 92.41 B 0.0979 1.26 934.4 K 7.34 M
PNC PNC Bank 34.1409 92.05 B 0.5447 1.62 3.82 M 130.3 M
RCL Royal Caribbean Cruises Ltd 22.1825 89.65 B 0.2557 1.17 2.23 M 49.57 M
FCX Freeport-Mcmoran Inc 29.5803 89.21 B 0.3019 1.03 18.08 M 534.75 M
SPG Simon Property Group 61.863 89.12 B 0.3195 0.52 1.45 M 89.8 M
MSI Motorola Solutions 35.299 88.49 B 0.3763 1.08 3.65 M 128.77 M
ECL Ecolab Inc 46.4261 86.34 B 0.7721 1.69 2.47 M 114.74 M
WMB Williams Companies 11.7629 86.16 B 0.1759 1.52 5.63 M 66.17 M
SHW Sherwin-Williams Company 24.796 85.95 B 0.2685 1.09 2.47 M 61.32 M
TRV The Travelers Companies Inc 41.3667 81.85 B 0.3531 0.86 3.39 M 140.27 M
CP Canadian Pacific Railway 10.665 81.54 B 0.129 1.22 5.58 M 59.56 M
EOG Eog Resources 36.0804 80.66 B 0.6528 1.84 4.69 M 169.16 M
EPD Enterprise Products Partners LP 8.77 80.14 B 0.1002 1.16 2.1 M 18.4 M
CI Cigna Corp 39.1516 79.66 B 0.6527 1.7 3.69 M 144.28 M
E Eni S.P.A. ADR 17.7013 79.58 B 0.2426 1.39 1.1 M 19.55 M
SU Suncor Energy Inc 18.9337 79.4 B 0.1705 0.91 7.57 M 143.29 M
NOC Northrop Grumman Corp 44.0709 78.27 B 0.5845 1.34 2.12 M 93.32 M
CL Colgate-Palmolive Company 31.443 77.9 B 0.2462 0.79 3.88 M 121.92 M
BCS Barclays Plc ADR 6.5965 76.95 B 0.1563 2.43 3.28 M 21.66 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ELEF Silver Elephant Mining Corp 20.837 3.3074 18.87 4.96 K 103.33 K
IMP Intermap Tech Corp 5.50 0.60 12.24 28.1 K 154.55 K
CHE-UN Chemtrade Logistics Income Fund 4.7067 0.4156 9.69 295.96 K 1.39 M
LGO Largo Resources Ltd 34.00 3.00 9.68 9 K 306.03 K
SXGC Southern Cross Gold Consolidated Ltd 6.1587 0.4762 8.38 21.8 K 134.25 K
ACQ Autocanada Inc 4.0398 0.3055 8.18 86.11 K 347.88 K
QBR-A Quebecor Inc 6.599 0.4029 6.5 150 989.85
BDI Black Diamond Group Ltd 11.0368 0.6707 6.47 277.62 K 3.06 M
WCP Whitecap Resources Inc 3.6846 0.2212 6.39 903.8 K 3.33 M
KBL Kbro Linen Inc 12.6914 0.6993 5.83 11.5 K 145.95 K
PEY Peyto Exploration and Dvlpmnt Corp 4.579 0.2115 4.84 546.8 K 2.5 M
OGD Orbit Garant Drilling Inc 5.60 0.25 4.67 4.1 K 22.96 K
TOT Total Energy Services Inc 11.5823 0.4663 4.19 149.62 K 1.73 M
GSY Goeasy Ltd 3.7708 0.1511 4.17 1 K 3.77 K
CTC-A Canadian Tire Corporation Limited 41.2821 1.6247 4.1 307 K 12.67 M
AIM Aimia Inc 10.3383 0.3701 3.71 842.3 K 8.71 M
HPS-A Hammond Power Solutions Inc 5.5647 0.1988 3.7 5.61 K 31.24 K
PIF Polaris Infrastructure Inc 297.5671 9.599 3.33 42 12.5 K
TCW Trican Well 11.9949 0.3535 3.04 1.03 M 12.4 M
KEI Kolibri Global Energy Inc 22.60 0.60 2.73 23.52 K 531.55 K
OBE Obsidian Energy Ltd 127.75 3.15 2.53 1.03 M 131.35 M
PWF-PA Power Financial Corp Pref A 10.3245 0.253 2.51 15.86 K 163.69 K
GEI Gibson Energy Inc 7.5857 0.1845 2.49 428.91 K 3.25 M
AAV Advantage Oil & Gas Ltd 5.25 0.12 2.34 569.31 K 2.99 M
EQB EQB Inc 10.4247 0.2351 2.31 2.8 K 29.19 K
CGX Cineplex Inc 17.9473 0.4034 2.3 104.45 K 1.87 M
BCE-PB BCE Inc Pref AB 10.2855 0.2266 2.25 454 4.67 K
ESM Euro Sun Mining Inc 8.3554 0.1816 2.22 16.23 K 135.59 K
HLF High Liner 4.5142 0.0934 2.11 34.6 K 156.19 K
CGO Cogeco Inc Sv 29.6914 0.5995 2.06 3.45 K 102.49 K
TAL Petrotal Corp 108.247 2.1506 2.03 4.38 K 473.91 K
EIF Exchange Income Corp 8.487 0.1677 2.02 22.5 K 190.96 K
BCE-PE Bce Inc Pref E 9.7745 0.189 1.97 400 3.91 K
CNR Canadian National Railway Co. 30.9288 0.5872 1.94 1.81 M 55.89 M
GTE Gran Tierra Energy Inc 64.20 1.20 1.9 31.93 K 2.05 M
CSE-PA Capstone Infrastructure Corp 7.6088 0.142 1.9 365 2.78 K
BBD-A Bombardier Inc 107.50 2.00 1.9 17.78 K 1.91 M
PPL Pembina Pipeline Corp 11.1319 0.2058 1.88 889.92 K 9.91 M
MTL Mullen Group Ltd 10.1278 0.179 1.8 109.7 K 1.11 M
MFI Maple Leaf Foods 6.887 0.1211 1.79 109.77 K 756.01 K
FTT Finning Intl 14.9005 0.26 1.78 673.68 K 10.04 M
GIL Gildan Activewear Inc 10.7075 0.1864 1.77 943 K 10.1 M
CHR Chorus Aviation Inc 20.2523 0.3394 1.7 189 K 3.83 M
BRE Bridgemarq Real Estate Services Inc 3.7361 0.0626 1.7 2.4 K 8.97 K
EDV Endeavour Mining Corp 19.6112 0.3282 1.7 31.06 K 609.12 K
MTY Mty Food Group Inc 12.2385 0.2033 1.69 7 K 85.67 K
PSI Pason Systems Inc 7.5831 0.1238 1.66 42.98 K 325.93 K
BTE Baytex Energy Corp 39.4449 0.6337 1.63 431.95 K 17.04 M
POU Paramount Resources Ltd 14.6947 0.2312 1.6 101.43 K 1.49 M
AETR Aetherion Technologies Inc. 280.80 4.40 1.59 10.42 K 2.93 M
WPRT Westport Fuel Systems Inc 280.80 4.40 1.59 10.42 K 2.93 M
ELR Eastern Platinum Ltd 6.70 0.10 1.52 1.21 M 8.1 M
TXP Touchstone Exploration Inc 18.96 0.28 1.5 171.73 K 3.26 M
IAG IA Financial Corp Inc 17.4552 0.2493 1.45 405.5 K 7.08 M
CJT Cargojet Inc 5.2792 0.0725 1.39 9.58 K 50.57 K
PBH Premium Brands Holdings Corp 9.4388 0.1293 1.39 26.21 K 247.43 K
FVI Fortuna Mines Inc 6.58 0.09 1.39 376.2 K 2.48 M
BN-PN Brookfield Corporation 10.3513 0.141 1.38 14.46 K 149.66 K
KEY Keyera Corp 9.4908 0.1221 1.3 108.95 K 1.03 M
CTC Canadian Tire Corp Ltd 53.3548 0.6804 1.29 2.17 K 115.67 K
BCE-PT Bce Inc Pref T 9.4732 0.1188 1.27 620 5.87 K
GRT-UN Granite Real Estate Investment Trust 15.9563 0.20 1.27 249.84 K 3.99 M
GDL Goodfellow Inc 3.3498 0.0413 1.25 700 2.34 K
CMG Computer Modelling Group Ltd 4.1272 0.0507 1.24 116.4 K 480.41 K
FRU Freehold Royalties Ltd 6.7689 0.0785 1.17 112.18 K 759.31 K
EMP-A Empire Company Limited 15.9935 0.1795 1.14 140.1 K 2.24 M
PRU Perseus Mining Ltd 3.2565 0.0363 1.13 571.7 K 1.86 M
TPX-B Molson Coors Canada Inc 28.4629 0.3136 1.11 934 26.58 K
CRRX Carerx Corp 35.8164 0.3936 1.11 3.34 K 119.63 K
ELF-PF E-L Financial Corp Ltd Pref F 9.9479 0.1049 1.07 9.64 K 95.9 K
PD Precision Drilling Corp 233.40 2.40 1.04 995.91 K 232.45 M
TRP-PC TC Energy Corp Pref Series 5 13.3028 0.134 1.02 27.25 K 362.57 K
ATH Athabasca Oil Corp 13.20 0.13 0.99 1.18 M 15.55 M
LIF Labrador Iron Ore Royalty Corp 9.7758 0.0916 0.95 118.65 K 1.16 M
BCE-PY BCE Inc Pref Y 9.9213 0.0923 0.94 817 8.11 K
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 11.4929 0.1062 0.93 285.71 K 3.28 M
CCA Cogeco Communications Inc 30.9735 0.2824 0.92 26.34 K 816 K
CSW-A Corby Spirit and Wine Limited 7.2422 0.0653 0.91 19.09 K 138.22 K
BPO-PN Brookfield Offi Pro Cl Aaa N Prf 9.80 0.0872 0.9 2.83 K 27.69 K
BBD-PD Bombardier Inc Pref D 5.7249 0.0487 0.86 5.09 K 29.17 K
LNF Leons Furniture 6.7678 0.0571 0.85 345 2.33 K
ESI Ensign Energy Services Inc 4.3293 0.036 0.84 357.94 K 1.55 M
CIU-PC CU Inc Pref C 13.3981 0.1072 0.81 500 6.7 K
BPS-PU Brookfield Property Split Corp Pref U 11.9683 0.094 0.79 500 5.98 K
GWO-PN Great West 3.65% Non Cum N Prf 14.5263 0.1108 0.77 6.5 K 94.48 K
IFP Interfor Corp 3.7469 0.0282 0.76 23.4 K 87.68 K
ATRL Atkinsrealis Group Inc 42.9376 0.3103 0.73 197.53 K 8.48 M
CFW Calfrac Well Services Ltd 761.25 5.50 0.73 14.35 K 10.92 M
ITH International Tower Hill Mines Ltd 5.54 0.04 0.73 102.3 K 566.74 K
LB Laurentian Bank 21.1688 0.1501 0.71 56.9 K 1.2 M
CORS Corus Entertainment Holdings Inc. 4373.7466 30.1089 0.69 225 984.09 K
CJR-B Corus Entertainment Inc 8.7373 0.0599 0.69 112.7 K 984.69 K
RFA RFA Financial Inc. 27.3352 0.1847 0.68 42.35 K 1.16 M
PWF-PP Power Fi 4.40% Non Cum 5 Yr P Prf 13.9178 0.0931 0.67 10.5 K 146.19 K
RCI-B Rogers Communications Inc 22.1186 0.1457 0.66 1.23 M 27.28 M
MRD Melcor Dev 7.5911 0.05 0.66 628 4.77 K
QBR-B Quebecor Inc 6.3786 0.0419 0.66 90.4 K 576.63 K
BN-PM Brookfield Corporation 10.3469 0.0662 0.64 2.78 K 28.74 K
CP Canadian Pacific Kansas City Ltd 10.8235 0.0679 0.63 3.26 M 35.27 M
TXG Torex Gold Resources Inc 16.2301 0.0996 0.62 884.32 K 14.35 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MBGAF Mercedes-Benz Group AG 30.4047 43.72 B 0.3956 1.32 71.6 K 2.18 M
LNWO Light & Wonder, Inc. 8.46 6.21 B 0.15 1.81 565.1 K 4.78 M
HOS Hornbeck Offshore Services, Inc 17.31 1.71 B 0.21 1.23 1.83 M 31.61 M
GAMI GAMCO Investors Inc 19.3805 536.94 M 0.968 5.26 49.02 K 950.13 K
NTPIF Nam Tai Property Inc. 5.68 262.33 M 0.03 0.53 30.57 K 173.65 K
ONEI OneMeta AI 11.00 8.95 M 0.50 4.76 61 671
HEWA Healthwarehouse.Com 4.65 5.15 M 0.05 1.09 1.5 K 6.98 K
FCGD First Colombia Gold Corp 12.50 978.13 K 1.50 13.64 10 125
GSFI Green Stream Holdings Inc 500.3455 654.18 K 18.5314 3.85 12 6 K
BLSP Blue Sphere Corporation 1469.00 324.89 K 14.6899 1.01 4.77 K 7.01 M
REDFY Rediff.com India Limited 9.37 97.36 K 0.16 1.74 223.28 K 2.09 M
USRM U.S. Stem Cell Inc 69.90 64.15 K 3.90 5.91 119 8.32 K
AMBS Amarantus BioScience Holdings Inc 26.355 63.04 K 3.855 17.13 21 553.45
BOTY Lingerie Fighting Championships Inc 300.00 61.6 K 150.00 100 75.6 K 22.68 M
CBRI CMTSU Liquidation Inc 3.95 8.16 K 0.09 2.33 295.19 K 1.17 M
CERX Colombia Energy Resources Inc 10.40 5.35 K 0.40 4 6.95 K 72.32 K
SIMPQ Simply Inc 157.50 1.55 K 2.50 1.61 10 1.57 K
PRXIQ Premier Exhibitions Inc 18.20 491 0.40 2.25 90 1.64 K
PARD Poniard Pharmaceuticals Inc 5.912 149 0.312 5.57 1.21 K 7.17 K
ESNC EnSync Inc 4.25 1 0.30 7.59 30.87 K 131.18 K
ONCI On4 Communications Inc 1701.00 891.00 110 336 571.54 K
AFPW AlumiFuel Power Corporation 110.00 25.00 29.41 121 13.31 K
IFLM Independent Film Development Corporation 2225.00 350.00 18.67 3 K 6.67 M
SOGFF Strategic Oil & Gas Ltd 20.25 2.316 12.91 150 3.04 K
ANDI Andiamo Corporation 13.30 1.40 11.76 1 K 13.34 K
FONU FonU2 Inc 52.00 4.00 8.33 56 2.91 K
FTEG For The Earth Corp 4.20 0.30 7.69 299 1.26 K
TREVQ Trevali Mining Corporation 8.498 0.198 2.39 1.5 K 12.75 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 270.00 6.48 M 30.00 12.5 251 67.77 K
RTM RT Minerals Corp 1620.0065 420.0017 35 16 25.92 K
PAR-H Parent Capital Corp 5.50 1.00 22.22 200 1.1 K
ENA Enablence Technologies Inc 168.00 24.00 16.67 79 13.27 K
YNV Ynvisible Interactive Inc 5.60 0.80 16.67 2.77 K 15.54 K
STMP Stamper Oil & Gas Corp 349.0305 43.6288 14.29 164 57.24 K
FCI First Canadian Graphite Inc. 54.00 6.00 12.5 277 14.96 K
GAMA Gamma Resources Ltd. 5.04 0.56 12.5 3.4 K 17.16 K
NEXM NexMetals Mining Corp. 44.00 4.00 10 275 12.1 K
ABM Athabasca Minerals Inc 69.00 6.00 9.52 141 K 9.73 M
BVA Bravada Gold Corporation 4.80 0.40 9.09 1.26 K 6.06 K
NZ New Zealand Energy Corp 10.50 0.80 8.25 7.29 K 76.55 K
EW East West Petroleum Corp 3.1763 0.231 7.84 27.79 K 88.28 K
ENDR Enduro Metals Corporation 4.85 0.35 7.78 900 4.36 K
CMO-H Cliffmont Resources Ltd 14.80 1.00 7.25 75 1.11 K
MXL-H MX Gold Corp 5.00 0.30 6.38 8.35 K 41.75 K
APGO Apollo Gold & Silver Corp 544.00 32.00 6.25 5 2.72 K
CTA Centaurus Energy Inc 365.00 20.00 5.8 2.62 K 955.57 K
MVI-H Monitor Ventures Inc 23.75 1.25 5.56 978 23.23 K
KEEK Personas Social Incorporated 1005.00 45.00 4.69 254 255.27 K
GORO Goldgroup Mining Inc. 59.60 2.40 4.2 5.95 K 354.5 K
BQE BQE Water Inc 27.00 1.00 3.85 58.07 K 1.57 M
LQWD LQwD FinTech Corp 19.60 0.70 3.7 57 1.12 K
EMR Emgold Mining Corporation 15.00 0.50 3.45 132.21 K 1.98 M
TIG Triumph Gold Corp 30.00 1.00 3.45 2.16 K 64.8 K
VDO-H Nevado Resources Corporation 6.20 0.20 3.33 2.97 K 18.41 K
TWO T2 Metals Corp. 16.00 0.50 3.23 792 12.67 K
BAU Blue Star Gold Corp 3.30 0.10 3.12 1 K 3.3 K
AXL Arrow Exploration Corp 170.9402 5.1282 3.09 195.5 K 33.42 M
IFOS Itafos Inc 261.2195 7.4368 2.93 580 151.51 K
WINS Winshear Gold Corp 13.3202 0.3701 2.86 67 892.45
VVTM VVT Med Inc. 911.215 23.3645 2.63 10 9.11 K
FNR 49 North Resources Inc 3.1513 0.0783 2.55 17 K 53.57 K
RET-A Reitmans (Canada) Limited 10.5175 0.2598 2.53 30.03 K 315.84 K
MRZL Mont Royal Resources Limited. 9.7902 0.2331 2.44 1.94 K 18.94 K
SLG PetroTal Corp 20.059 0.3985 2.03 437.73 K 8.78 M
EPO-H Encanto Potash Corp 13.00 0.25 1.96 2.54 K 33.06 K
PX Pelangio Exploration Inc 5.90 0.10 1.72 3.04 K 17.94 K
NIM Nicola Mining Inc 26.00 0.40 1.56 1.78 K 46.28 K
© 2026 - CastFwd Corp.