Gainer Valuations for 31 January 2012 from 00:00:00 until 23:59:59

Gainer Valuations for 31 January 2012 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 12.223 62.18 B 0.086 0.71 11.03 M 134.81 M
IMO Imperial Oil Ltd 35.371 59.8 B 0.735 2.12 294.5 K 10.42 M
GSAT Globalstar 9.75 11.15 B 0.60 6.56 95.09 K 927.1 K
TGB Taseko Mines Ltd 3.63 2.64 B 0.08 2.25 912.53 K 3.31 M
SVM Silvercorp Metals Inc 7.1767 2.04 B 0.0697 0.98 1.77 M 12.67 M
JOB General Employment Enterprises 6.023 725.05 M 0.124 2.1 35 210.8
OBE Obsidian Energy Ltd 115.2246 623.74 M 0.6355 0.55 175.27 K 20.2 M
UAMY U S Antimony Corp 3.30 466.97 M 0.25 8.2 172.5 K 569.26 K
VKI Invesco Advantage Muni Income Trust II 5.6803 380.82 M 0.0427 0.76 108.5 K 616.31 K
GTE Gran Tierra Energy Inc 57.70 346.37 M 2.70 4.91 69.19 K 3.99 M
ACU Acme United Corp 7.5242 269.13 M 0.1053 1.42 300 2.26 K
BKTI Bk Technologies Inc 5.2223 261.75 M 0.0797 1.55 580 3.03 K
PLX Protalix Biotherapeutics 56.80 252.19 M 2.30 4.22 38.75 K 2.2 M
ELLO Ellomay Capital Ltd 5.751 252.16 M 0.0973 1.72 2.3 K 13.23 K
ESP Espey Mfg. & Electronics 13.4542 144.45 M 0.4231 3.25 3 K 40.36 K
PLG Platinum Group Metals Ltd 110.00 136.84 M 1.90 1.76 1.46 K 160.05 K
SIF Sifco Industries 21.4188 133.8 M 0.1363 0.64 4.1 K 87.82 K
BCV Bancroft Convertible Fund 6.0527 121.05 M 0.0551 0.92 10.8 K 65.37 K
GLU Gabelli Global Utility 7.9697 113.36 M 0.0766 0.97 4 K 31.88 K
CATX Perspective Therapeutics Inc 6.30 94.2 M 0.10 1.61 3.2 K 20.16 K
STXS Stereotaxis Inc 6.6066 90.18 M 0.1126 1.73 13.99 K 92.45 K
CEV Eaton Vance California Muni Income Trust 6.7947 76.24 M 0.068 1.01 13.43 K 91.27 K
IBIO Ibio Inc 4250.00 52.9 M 50.00 1.19 11 46.75 K
FSP Franklin Street Properties 4.6839 43.73 M 0.0506 1.09 448.1 K 2.1 M
XTNT Xtant Medical Holdings Inc 341.9999 38.91 M 30.00 9.62 2.42 K 828.32 K
NNVC Nanoviricides Inc 44.10 35.24 M 2.80 6.78 6.84 K 301.69 K
CKX Ckx Lands 10.2866 32.42 M 0.1837 1.82 800 8.23 K
TOON Kartoon Studios Inc 749.9994 31.33 M 87.0003 13.12 1 750
PAAI Paradium AI, Inc. 4.62 30.31 M 0.22 5 36 166.32
BESS Bimergen Energy Corporation 194.60 24.98 M 5.60 2.96 291 56.63 K
MXC Mexco Energy Corp 6.8806 22.1 M 0.1163 1.72 400 2.75 K
UUU Universal Security Instruments 4.8921 16.02 M 0.1431 3.01 500 2.45 K
AWX Avalon Holdings Corp 3.65 10.92 M 0.03 0.83 4.6 K 16.79 K
DSS Document Security Systems 7561.3472 4.5 M 43.623 0.58 13 98.3 K
AUMN Golden Minerals Company 242.50 3.73 M 3.00 1.25 11.04 K 2.68 M
ITP IT Tech Packaging Inc 42.4843 978.9 K 1.4583 3.55 9.28 K 394.04 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 18.09 97.61 M 0.54 3.08 107 1.94 K
RSG Rocky Shore Gold Ltd. 12.60 0.60 5 1.18 K 14.91 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
HE Lean Hogs 87.53 1.08 1.25 8.41 K 736.04 K
ZL Soybean Oil 51.72 0.62 1.21 5.38 K 278.2 K
RU Rubber 301.50 3.30 1.11 27 8.14 K
FC Feeder Cattle 156.55 1.175 0.76 2.85 K 446.95 K
ZB US Treasury Bond Futures 145.4375 0.8125 0.56 403.23 K 58.64 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 13.6776 5.17 T 0.1041 0.77 391.68 M 5.36 B
AMZN Amazon.com Inc 9.722 2.88 T 0.1145 1.19 255.44 M 2.48 B
MU Micron Technology 7.4122 917.92 B 0.039 0.53 21.8 M 161.58 M
COST Costco Wholesale 59.785 481.95 B 0.6032 1.02 1.84 M 110.3 M
AMAT Applied Materials 9.9078 313.53 B 0.1735 1.78 15.03 M 148.91 M
AZN Astrazeneca Plc ADR 26.367 287.66 B 0.1588 0.61 1.18 M 31.18 M
TXN Texas Instruments 21.9751 283.24 B 0.1357 0.62 12 M 263.7 M
TMUS T-Mobile US 14.0845 182.36 B 0.0797 0.57 2.03 M 28.57 M
ISRG Intuitive Surg Inc 51.1011 158.81 B 0.3767 0.74 2.02 M 103.42 M
VRTX Vertex Pharmaceutic 36.95 138.69 B 2.21 6.36 11.61 M 429.07 M
STX Seagate Technology 11.3138 126.65 B 0.1338 1.2 16.2 M 183.3 M
BKNG Booking Holdings Inc 20.7912 119.15 B 0.278 1.36 17.24 M 358.44 M
REGN Regeneron Pharmaceuticals 90.2503 99.25 B 1.9667 2.23 1.25 M 112.89 M
FTNT Fortinet Inc 4.562 94.12 B 0.064 1.42 19 M 86.68 M
CMCSA Comcast Corporation 8.9838 88.85 B 0.0744 0.84 34.34 M 308.51 M
NXPI Nxp Semiconductors 18.7687 67.93 B 0.3183 1.73 1.3 M 24.34 M
GRMN Garmin Ltd 26.5509 56.64 B 0.5412 2.08 1.28 M 34.01 M
KDP Keurig Dr Pepper Inc 4.3645 52.06 B 0.0506 1.17 1.49 M 6.48 M
BIIB Biogen Inc 117.95 37.46 B 1.37 1.18 2.62 M 308.51 M
NTAP Netapp Inc 27.7048 35.97 B 0.2275 0.83 4.91 M 136 M
ACGL Arch Capital Grp Ltd 11.4267 35.54 B 0.1522 1.35 5.59 M 63.84 M
ODFL Old Dominion Freight Line Inc 9.0652 35.13 B 0.2382 2.7 2.88 M 26.13 M
ERIC Ericsson ADR 5.7032 34.45 B 0.0861 1.53 4.38 M 24.99 M
ILMN Illumina Inc 50.4475 32.2 B 0.8755 1.77 3.85 M 194.23 M
HBAN Huntington Bcshs 3.4002 32 B 0.0356 1.06 19.46 M 66.16 M
EXPE Expedia Group Inc 29.3691 30.82 B 0.3447 1.19 4.04 M 118.72 M
RYAAY Ryanair Hlds Plc ADR 11.5079 30.78 B 0.0583 0.51 2.06 M 23.72 M
FLEX Flextronics Intl Ltd 4.9971 29.17 B 0.0801 1.63 4.21 M 21.03 M
CTSH Cognizant Tech Sol 31.6442 28.8 B 0.3352 1.07 2.78 M 88.1 M
AXON Axon Enterprise Inc 4.76 25.69 B 0.09 1.93 229.5 K 1.09 M
INCY Incyte Corp 17.70 24.92 B 0.17 0.97 1.63 M 28.88 M
ENTG Entegris Inc 9.1725 23.56 B 0.0766 0.84 822.57 K 7.54 M
LPLA Lpl Financial Hld 25.3566 23.49 B 0.1544 0.61 317.1 K 8.04 M
ALNY Alnylam Pharmaceuticals 11.56 21.41 B 0.40 3.58 421.9 K 4.88 M
PTC Ptc Inc 25.17 21.31 B 0.19 0.76 2.14 M 53.9 M
JBHT J B Hunt Transport 44.5934 21.22 B 0.2794 0.63 1.51 M 67.4 M
LNT Alliant Energy Corp 13.351 19.09 B 0.0914 0.69 908.14 K 12.12 M
GEN Gen Digital Inc 6.1439 18.18 B 0.0572 0.94 8.79 M 54.03 M
TSEM Tower Semiconductor 11.25 18.03 B 0.75 7.14 91.24 K 1.03 M
HST Host Marriott Financial Trust 9.6424 17.91 B 0.0529 0.55 9.57 M 92.27 M
CHTR Charter Communications 57.64 17.71 B 0.81 1.43 193.5 K 11.15 M
NBIX Neurocrine Bioscienc 9.30 17.65 B 0.07 0.76 1.2 M 11.12 M
HAS Hasbro Inc 21.9937 17.35 B 0.2835 1.31 2.17 M 47.67 M
PAA Plains All American Pipeline LP 14.0161 17.03 B 0.1797 1.3 1.55 M 21.67 M
HTHT Huazhu Group Ltd ADR 3.2201 15.72 B 0.0856 2.73 56.12 K 180.7 K
CHRW C.H. Robinson Ww 49.3406 15.51 B 0.6523 1.34 1.78 M 87.98 M
PNFP Pinnacle Finl Ptnrs 14.7296 15.39 B 0.1574 1.08 185.81 K 2.74 M
MANH Manhattan Assoc 10.965 15.03 B 0.195 1.81 756.72 K 8.3 M
ICLR Icon Plc 19.52 14.96 B 0.51 2.68 383.6 K 7.49 M
ERIE Erie Indemnity Company 52.123 14.23 B 0.4215 0.82 53.6 K 2.79 M
LOGI Logitech Int S.A. 5.2469 14.21 B 0.0278 0.53 1.17 M 6.14 M
COKE Coca Cola Bot Cons 5.3948 14.1 B 0.0778 1.46 136.87 K 738.39 K
SEIC Sei Investments Company 15.1279 13.07 B 0.3541 2.4 1.36 M 20.59 M
TRMB Trimble Navigation 23.415 12.95 B 0.12 0.52 2.32 M 54.41 M
AKAM Akamai Technologies 32.23 12.46 B 0.19 0.59 2.86 M 92.13 M
ENSG The Ensign Group IN 6.2768 10.86 B 0.0996 1.61 234.75 K 1.47 M
SIRI Sirius XM Holdings 16.5249 10.86 B 0.3973 2.46 6.68 M 110.46 M
AGNC Agnc Investment Corp 4.7868 10.8 B 0.0408 0.86 4.14 M 19.83 M
VSAT Viasat Inc 47.53 10.35 B 1.06 2.28 188.05 K 8.94 M
UMBF Ump Financial Corp 30.2543 10.23 B 0.2039 0.68 158.6 K 4.8 M
ZION Zions Bancorp 12.4422 9.71 B 0.0887 0.72 3.52 M 43.75 M
TTEK Tetra Tech Inc 4.2038 9.63 B 0.0309 0.74 1.14 M 4.78 M
BRKR Bruker Corp 13.6241 9.51 B 0.2493 1.86 362 K 4.93 M
SAIA Saia Inc 10.0267 9.06 B 0.0934 0.94 116.28 K 1.17 M
SANM Sanmina Corp 10.98 8.54 B 0.13 1.2 657.39 K 7.22 M
TTMI TTM Technologies 12.27 8.29 B 0.18 1.49 244.55 K 3 M
CORT Corcept Therapeutics 3.43 8.16 B 0.03 0.88 584.89 K 2.01 M
CYTK Cytokinetics 6.30 8.15 B 0.06 0.96 26.82 K 168.97 K
VICR Vicor Cp 8.93 7.76 B 0.09 1.02 111.66 K 997.14 K
CHRD Chord Energy Corp 20.356 7.7 B 0.5672 2.87 1.85 M 37.74 M
RUSHB Rush Entpr Cl B 7.6331 7.04 B 0.1431 1.91 30.21 K 230.58 K
CHDN Churchill Downs IN 8.5583 6.9 B 0.1453 1.73 157.82 K 1.35 M
ZG Zillow Grp Inc Cl A 9.1994 6.71 B 0.3306 3.73 276.07 K 2.54 M
EXLS Exlservice Holdings 4.828 6.62 B 0.026 0.54 573.93 K 2.77 M
UBSI United Bkshs Inc 15.7088 6.56 B 0.1014 0.65 511.8 K 8.04 M
LGND Ligand Pharm 7.7604 6.34 B 0.106 1.38 73.74 K 572.24 K
GBCI Glacier Bancorp Inc 8.8565 6.31 B 0.0761 0.87 828 K 7.33 M
SIMO Silicon Motion Techn ADR 15.2587 6.23 B 0.1414 0.94 422.47 K 6.45 M
MIDD Middleby Corp 32.0566 6.15 B 0.41 1.3 177.82 K 5.7 M
MKTX Marketaxess Holdings 25.9504 5.82 B 0.1351 0.52 108.09 K 2.81 M
HWC Hancock Whitney Corp 22.0443 5.81 B 0.1527 0.7 683.9 K 15.08 M
OZK Bank Ozk 9.6734 5.47 B 0.0899 0.94 605.44 K 5.86 M
MXL Maxlinear Inc 5.97 5.44 B 0.03 0.51 217.3 K 1.3 M
VSEC V S E Cp 11.6648 5.39 B 0.2092 1.83 19.98 K 233.04 K
OMAB Grupo Aeroportuario ADR 7.0649 5.39 B 0.0612 0.87 6.88 K 48.63 K
RUSHA Rush Entpr Cl A 9.1624 5.27 B 0.1115 1.23 351.69 K 3.22 M
VEON Veon Ltd ADR 158.5406 5.26 B 2.0822 1.33 91.23 K 14.46 M
NWE Northwestern Corp 19.8805 5.23 B 0.2206 1.12 196.47 K 3.91 M
CACC Credit Acceptance 84.42 5.21 B 1.48 1.78 23.88 K 2.02 M
PEGA Pegasystems Inc 6.7952 5.14 B 0.0862 1.28 532.8 K 3.62 M
GGAL Grupo Fin Galicia ADR 5.6892 5.06 B 0.1693 3.07 368.2 K 2.09 M
IRDM Iridium Comm Inc 7.5066 5.01 B 0.047 0.63 209.6 K 1.57 M
MMYT Makemytrip Ltd 23.53 4.97 B 0.24 1.03 59.62 K 1.4 M
NSIT Insight Enterpr 18.46 4.97 B 0.20 1.1 163.1 K 3.01 M
LSTR Landstar System 41.1063 4.97 B 0.2411 0.59 256.47 K 10.54 M
CIGI Colliers Intl Grp IN 16.6624 4.7 B 0.1546 0.94 17.64 K 293.96 K
SYNA Synaptics Inc 38.30 4.68 B 1.10 2.96 1.25 M 48.05 M
CHEF The Chefs Warehouse 21.09 4.66 B 0.46 2.23 104.94 K 2.21 M
MAT Mattel Inc 23.8128 4.59 B 1.1292 4.98 11.85 M 282.2 M
UCB United Community Banks, Inc. 5.6286 4.48 B 0.089 1.61 214.41 K 1.21 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 10.0461 2.14 T 0.0714 0.72 7.12 M 71.54 M
LLY Eli Lilly and Company 29.0072 1.28 T 0.3577 1.25 13.42 M 389.23 M
JPM JP Morgan Chase & Company 25.5569 911.91 B 0.1987 0.78 29.66 M 757.97 M
V Visa Inc 22.7137 795.36 B 0.1716 0.76 13.24 M 300.75 M
MA Mastercard Inc 32.8167 575.61 B 0.3323 1.02 10.63 M 348.99 M
UNH Unitedhealth Group Inc 41.4333 361.04 B 0.576 1.41 8.84 M 366.43 M
BAC Bank of America Corporation 5.5409 349.63 B 0.0467 0.85 212.74 M 1.18 B
HSBC HSBC Holdings Plc ADR 19.7953 308.46 B 0.1703 0.87 1.42 M 28.13 M
MS Morgan Stanley 13.2989 298.3 B 0.3209 2.47 27.73 M 368.84 M
SHEL Royal Dutch Shell Plc ADR 71.36 277.29 B 0.44 0.62 5.28 M 376.81 M
RTX Raytheon Technologies 35.5895 271.63 B 0.3361 0.95 9.54 M 339.63 M
GS Goldman Sachs Group 85.4743 267.32 B 1.3342 1.59 8.03 M 686.22 M
TMO Thermo Fisher Scientific Inc 50.0478 265.92 B 0.4257 0.86 4.25 M 212.81 M
BML-PG Bank of America Corporation 7.8931 260.57 B 0.0475 0.61 3.8 K 29.99 K
BML-PH Bank of America Corporation 7.8115 256.72 B 0.0836 1.08 33.76 K 263.75 K
TM Toyota Motor Corp Ltd 52.2557 250.88 B 0.2631 0.51 313.14 K 16.36 M
BAC-PL Bank of America Corporation 395.5918 244.64 B 2.7776 0.71 3.11 K 1.23 M
BAC-PE Bank of America Corporation 8.7019 228.17 B 0.1079 1.26 16.04 K 139.57 K
AXP American Express Company 41.1924 216.66 B 0.8379 2.08 6.9 M 284.08 M
C Citigroup Inc 22.5884 205.59 B 0.3603 1.62 40.15 M 906.95 M
TTE Totalenergies Se ADR 16.3712 193.12 B 0.102 0.63 3.53 M 57.85 M
WELL Welltower Inc 32.0496 181.46 B 0.2185 0.69 2 M 64.14 M
NVO Novo Nordisk A/S ADR 19.5097 181.18 B 0.4878 2.56 437.91 K 8.54 M
CRM Salesforce.com Inc 28.7775 179.42 B 0.3031 1.06 5.32 M 153.12 M
SONY Sony Group Corp ADR 3.118 154.7 B 0.0188 0.61 3.03 M 9.45 M
TJX TJX Companies 14.1246 150.08 B 0.143 1.02 8.75 M 123.58 M
CB Chubb Ltd 48.4264 141.5 B 0.4314 0.9 2.78 M 134.53 M
RIO Rio Tinto Plc ADR 23.5898 138.2 B 0.2263 0.97 5.79 M 136.65 M
HDB Hdfc Bank Ltd ADR 6.0703 133.85 B 0.0822 1.37 5.13 M 31.16 M
IBN Icici Bank Ltd ADR 5.6053 124.73 B 0.2477 4.62 28.82 M 161.53 M
MCK Mckesson Corp 73.5735 124.67 B 2.728 3.85 4.87 M 357.96 M
SYK Stryker Corp 46.4337 121.36 B 0.3434 0.75 2.45 M 113.8 M
COF Capital One Financial Corp 35.9008 118.57 B 0.7455 2.12 7.68 M 275.68 M
BP BP Plc ADR 20.5504 116.57 B 0.7923 4.01 23.36 M 480.15 M
MPC Marathon Petroleum Corp 12.6987 109.69 B 0.2459 1.97 10.39 M 132 M
SO Southern Company 24.7632 109.25 B 0.2827 1.15 5.05 M 125.04 M
ENB Enbridge Inc 17.8858 106.78 B 0.1619 0.91 541.1 K 9.68 M
CM Canadian Imperial Bank of Commerce 16.9556 105.81 B 0.1872 1.12 762.4 K 12.93 M
GLW Corning Inc 8.9398 103.76 B 0.1806 2.06 27.15 M 242.71 M
DUK Duke Energy Corp 35.2157 100.4 B 0.2975 0.85 2.94 M 103.58 M
ING ING Groep N.V. ADR 4.9901 95.09 B 0.1424 2.94 3.17 M 15.8 M
USB U.S. Bancorp 17.6999 94.57 B 0.1317 0.75 11.93 M 211.18 M
BN Brookfield Corporation 4.9563 93.89 B 0.044 0.9 3.6 M 17.85 M
MSI Motorola Solutions 36.553 88.49 B 0.3544 0.98 2.37 M 86.46 M
AMT American Tower Corp 46.2332 88.23 B 0.4732 1.03 3.06 M 141.64 M
JCI Johnson Controls Intl 13.2328 87.6 B 0.452 3.54 6.05 M 80.01 M
SHW Sherwin-Williams Company 28.2796 85.95 B 0.2233 0.8 3.06 M 86.6 M
NGG National Grid Transco Plc ADR 22.5621 83.71 B 0.6422 2.93 1.04 M 23.41 M
EOG Eog Resources 38.3399 80.66 B 0.2998 0.79 5.58 M 213.92 M
EPD Enterprise Products Partners LP 9.6091 80.14 B 0.1393 1.47 3.48 M 33.46 M
CI Cigna Corp 40.6383 79.66 B 0.2992 0.74 4.8 M 195.1 M
SU Suncor Energy Inc 21.0964 79.4 B 0.1651 0.79 6.78 M 143.03 M
CL Colgate-Palmolive Company 32.5734 77.9 B 0.4345 1.35 5.92 M 192.94 M
BCS Barclays Plc ADR 8.1359 76.95 B 0.0722 0.9 4.34 M 35.34 M
RSG Republic Services 21.9109 75.96 B 0.1572 0.72 2.3 M 50.45 M
TGT Target Corporation 33.6056 73.91 B 0.3175 0.95 6.98 M 234.59 M
APO Apollo Global Management Llc C 6.0613 72.62 B 0.1873 3.19 164.2 K 995.27 K
AON AON Plc 42.0945 71.4 B 0.3999 0.96 2.7 M 113.55 M
KMI Kinder Morgan 16.3661 70.37 B 0.1159 0.71 1.45 M 23.8 M
GS-PA The Goldman Sachs Group Inc 9.4375 70.29 B 0.0794 0.85 48.8 K 460.58 K
DLR Digital Realty Trust 40.0474 69.73 B 0.7121 1.81 1.27 M 50.88 M
TDG Transdigm Group Inc 44.6589 69.64 B 1.0125 2.32 729.4 K 32.57 M
RELX Relx Plc ADR 5.4107 69.59 B 0.0424 0.79 142 K 768.32 K
MS-PA Morgan Stanley 10.6223 67.38 B 0.2239 2.15 62.01 K 658.73 K
ET Energy Transfer LP 3.7757 66.97 B 0.0256 0.68 1.03 M 3.9 M
CAH Cardinal Health 29.7346 64.25 B 0.2972 1.01 4.16 M 123.79 M
CRH CRH Plc ADR 13.4865 64.04 B 0.1218 0.91 335.3 K 4.52 M
TEL TE Connectivity Ltd 26.3799 63.08 B 0.1702 0.65 3.4 M 89.58 M
PSA Public Storage 81.2746 62.73 B 0.995 1.24 1.08 M 87.9 M
EW Edwards Lifesciences Corp 13.7783 60.84 B 0.7333 5.62 17.88 M 246.32 M
D Dominion Resources 27.6657 59.86 B 0.387 1.42 4.53 M 125.33 M
NKE Nike Inc 22.7903 56.92 B 0.1315 0.58 24.75 M 564.1 M
HUM Humana Inc 78.4276 53.59 B 0.7312 0.94 1.43 M 112.18 M
LHX L3Harris Technologies Inc 30.1796 51.5 B 1.3176 4.57 3.88 M 117.08 M
INFY Infosys Ltd ADR 4.0616 49.82 B 0.0517 1.29 17.03 M 69.15 M
VALE Vale S.A. ADR 10.1764 49.28 B 0.2132 2.14 30.96 M 315.08 M
F Ford Motor Company 6.3451 48.92 B 0.0664 1.06 46.41 M 294.49 M
HEI Heico Corp 16.6416 48.82 B 0.2424 1.48 702.82 K 11.7 M
FNV Franco Nev Corp 38.2462 47.97 B 0.4314 1.14 123.8 K 4.73 M
STT State Street Corp 27.1828 47.39 B 0.2428 0.9 4.28 M 116.32 M
SPG-PJ Simon Property Group Inc 33.5649 45.49 B 0.5482 1.66 637 21.38 K
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 50.8871 45.15 B 0.7144 1.42 933.6 K 47.51 M
AMP Ameriprise Financial Services 39.2638 45.15 B 0.198 0.51 3.07 M 120.5 M
ED Consolidated Edison Company of New York 34.5209 44.08 B 0.1873 0.55 1.64 M 56.56 M
LYV Live Nation Entertainment 10.28 41.97 B 0.09 0.88 659.34 K 6.78 M
CBRE CBRE Group Inc 19.30 38.79 B 1.04 5.7 10.77 M 207.87 M
CHT Chunghwa Telecom Co. Ltd ADR 17.5249 38.03 B 0.4597 2.69 507.5 K 8.89 M
HEI-A HEICO Corporation 11.4052 36.45 B 0.2544 2.28 248.62 K 2.84 M
CNC Centene Corp 11.30 34.89 B 0.3625 3.31 3.31 M 37.44 M
EXR Extra Space Storage Inc 15.7765 34.73 B 0.3596 2.33 1.16 M 18.35 M
EQT Eqt Corp 24.6597 32.96 B 0.4296 1.77 2.73 M 67.23 M
RJF Raymond James Financial 19.0217 32.11 B 0.2499 1.33 1.45 M 27.59 M
PUK Prudential Public Ltd Company ADR 13.1824 31.49 B 0.1189 0.91 222.39 K 2.93 M
BIP Brookfield Infrastructure Partners LP 5.82 31.48 B 0.046 0.8 494.68 K 2.88 M
EC Ecopetrol S.A. ADR 15.4541 31.45 B 0.1392 0.91 388.7 K 6.01 M
AEE Ameren Corp 19.6006 31.36 B 0.1053 0.54 2.65 M 51.91 M
WSM Williams-Sonoma 12.9361 30.87 B 0.0974 0.76 5.96 M 77.06 M
CLS Celestica Inc 8.51 30.64 B 0.30 3.65 1.4 M 11.95 M
FTS Fortis Inc 19.1447 30.47 B 0.208 1.1 100 1.91 K
CPAY Corpay Inc 33.99 30.33 B 0.17 0.5 98.2 K 3.34 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 281.4833 7.84 M 10.9002 4.03 2.16 K 608.85 K
AVL Avalon Advanced Materials Inc 3.40 0.38 12.58 2.12 M 7.22 M
MARI Marimaca Copper Corp 10.75 1.00 10.26 380 4.08 K
WPRT Westport Fuel Systems Inc 416.40 35.20 9.23 32.59 K 13.57 M
AETR Aetherion Technologies Inc. 416.40 35.20 9.23 32.59 K 13.57 M
HPS-A Hammond Power Solutions Inc 5.7311 0.4658 8.85 155.1 K 888.91 K
ET Evertz Technologies Ltd 3.187 0.2536 8.65 40.7 K 129.71 K
WFC Wall Financial 5.2619 0.4105 8.46 1.6 K 8.42 K
ESM Euro Sun Mining Inc 9.8086 0.7266 8 73.51 K 721.07 K
TLG Troilus Gold Corp 5.60 0.40 7.69 153 856.8
TXG Torex Gold Resources Inc 23.3992 1.4936 6.82 1.55 M 36.21 M
TXR Torex Resources Inc. 23.2826 1.4861 6.82 154.75 K 3.6 M
MSCL Satellos Bioscience Inc 84.00 4.80 6.06 148 12.43 K
ACB Aurora Cannabis Inc 11.40 0.60 5.56 792 9.03 K
BBD-A Bombardier Inc 118.50 5.75 5.1 55.87 K 6.62 M
SNDY Sunday Lake Gold Corp. 4.20 0.20 5 4.91 K 20.62 K
TLO Talon Metals Corp 4.70 0.20 4.44 5.65 K 26.55 K
CSCI Cosciens Biopharma Inc 103800.00 4200.00 4.22 2 207.6 K
ATH Athabasca Oil Corp 11.69 0.47 4.19 2.08 M 24.27 M
TRZ Transat At Inc 7.23 0.29 4.18 65.96 K 476.89 K
PPTA Perpetua Resources Corp 44.20 1.70 4 7.74 K 342.11 K
QTRH Quarterhill Inc 3.9551 0.1452 3.81 837.92 K 3.31 M
TCL-A Transcontinental Inc 5.6848 0.2035 3.71 160.52 K 912.51 K
TKO Taseko Mines Ltd 3.65 0.13 3.69 570.9 K 2.08 M
FLNT Flint Corp 11.60 0.40 3.57 810 9.4 K
LGO Largo Resources Ltd 29.00 1.00 3.57 5.08 K 147.44 K
SII Sprott Inc 40.6369 1.3644 3.47 8.33 K 338.51 K
GTE Gran Tierra Energy Inc 57.20 1.90 3.44 105.08 K 6.01 M
CLS Celestica Inc Sv 8.54 0.28 3.39 899.5 K 7.68 M
BBD-B Bombardier Inc Series B 107.4869 3.4748 3.34 293.34 K 31.53 M
EDR Endeavour Silver Corp 10.3094 0.3273 3.28 409.65 K 4.22 M
TGO Terago Inc 10.42 0.32 3.17 3.4 K 35.43 K
BYD Boyd Group Services Inc 11.2824 0.3464 3.17 28.7 K 323.8 K
BCT Briacell Therapeutics Corp 79.6665 2.4141 3.12 68 5.42 K
GIB-A CGI Inc 20.0667 0.5945 3.05 870.1 K 17.46 M
SAP Saputo Inc 15.5076 0.4481 2.98 728.2 K 11.29 M
MRU Metro Inc 14.5623 0.4204 2.97 1.33 M 19.33 M
PD Precision Drilling Corp 205.80 5.80 2.9 1.72 M 354.96 M
CHR Chorus Aviation Inc 20.1957 0.5657 2.88 204.41 K 4.13 M
RIC Richmont Mines 4.3533 0.1195 2.82 1.2 K 5.22 K
IFC Intact Financial Corp 42.0278 1.1446 2.8 274.7 K 11.55 M
CTC Canadian Tire Corp Ltd 55.5422 1.4917 2.76 1.48 K 81.92 K
BIR Birchcliff Energy Ltd 8.6184 0.2314 2.76 439.3 K 3.79 M
TCW Trican Well 10.1956 0.2628 2.65 1.13 M 11.57 M
LUN Lundin Mining Corp 3.9815 0.1021 2.63 3.43 M 13.66 M
CTC-A Canadian Tire Corporation Limited 42.9913 1.0972 2.62 372.8 K 16.03 M
OCG Outcrop Silver & Gold Corp 4.00 0.10 2.56 3.08 K 12.32 K
LNF Leons Furniture 7.343 0.1748 2.44 8.04 K 59.05 K
PHX Phx Energy Services Corp 4.588 0.1063 2.37 27.32 K 125.35 K
CRRX Carerx Corp 34.4388 0.7871 2.34 1.25 K 42.88 K
AG First Majestic Silver Corp 20.4351 0.4243 2.12 617.36 K 12.62 M
ELD Eldorado Gold 73.7331 1.5048 2.08 2.77 M 204.31 M
QBR-B Quebecor Inc 6.7778 0.1355 2.04 464 K 3.14 M
CHE-UN Chemtrade Logistics Income Fund 5.2181 0.101 1.97 61.57 K 321.29 K
IMO Imperial Oil 35.6739 0.6869 1.96 851.56 K 30.38 M
MFI Maple Leaf Foods 6.7414 0.1276 1.93 74.63 K 503.12 K
ACO-X ATCO Ltd 18.6088 0.3492 1.91 39.13 K 728.14 K
EQB EQB Inc 10.8157 0.1969 1.85 9 K 97.34 K
GWO Great-West Lifeco Inc 11.1416 0.2014 1.84 442.24 K 4.93 M
HBP Helix Biopharm 8.95 0.15 1.7 2.68 K 23.99 K
MRC Morguard Corp 80.7819 1.3457 1.69 6.72 K 543.18 K
WSP WSP Global Inc 18.1606 0.2972 1.66 30.79 K 559.22 K
WRG Western Energy Services Corp 1054.80 16.80 1.62 242 255.26 K
X TMX Group Ltd 5.8347 0.0912 1.59 2.14 M 12.46 M
HLF High Liner 5.6477 0.0846 1.52 11.6 K 65.51 K
PBH Premium Brands Holdings Corp 10.2296 0.1495 1.48 22.26 K 227.69 K
CSH-UN Chartwell Retirement Residences 4.4083 0.0643 1.48 169.91 K 749.02 K
STN Stantec Inc 11.5601 0.1574 1.38 132.37 K 1.53 M
KEY Keyera Corp 9.657 0.1296 1.36 219.73 K 2.12 M
EIF Exchange Income Corp 10.3672 0.1372 1.34 33.6 K 348.34 K
WJX Wajax Corp 18.1461 0.2393 1.34 21.84 K 396.4 K
CG Centerra Gold Inc 8.3536 0.1094 1.33 206.1 K 1.72 M
BPS-PC Brookfield Property Split Corp Pref C 12.7326 0.1628 1.3 9.26 K 117.84 K
SXGC Southern Cross Gold Consolidated Ltd 4.9841 0.0635 1.29 6.14 K 30.62 K
BDT Bird Construction Inc 6.2417 0.0774 1.26 73.9 K 461.26 K
SLF-PH Sun Lif Non Cum Rst Cl A 10R Prf 13.5865 0.1677 1.25 55.29 K 751.21 K
BU Burcon Nutrascience Corp 110.0083 1.3234 1.22 756 83.17 K
RCH Richelieu Hardware Ltd 8.4151 0.0988 1.19 7.63 K 64.2 K
PWF-PA Power Financial Corp Pref A 11.0978 0.13 1.19 100 1.11 K
BPO-PN Brookfield Offi Pro Cl Aaa N Prf 10.1383 0.1154 1.15 4.08 K 41.34 K
ACX Act Energy Technologies Ltd 6.3238 0.0708 1.13 42.25 K 267.16 K
DSG Descartes Sys 8.04 0.09 1.13 113.1 K 909.31 K
DR Medical Facilities Corp 5.2456 0.0574 1.11 24.06 K 126.23 K
GWO-PN Great West 3.65% Non Cum N Prf 14.5717 0.1591 1.1 11 K 160.29 K
SVM Silvercorp Metals Inc 7.1608 0.078 1.1 488.4 K 3.5 M
ENB Enbridge Inc 17.7434 0.1928 1.1 1.5 M 26.57 M
LAS-A Lassonde Industries Inc 54.8285 0.5567 1.03 1.31 K 71.93 K
FM First Quantum Minerals Ltd 20.8729 0.2091 1.01 2.02 M 42.22 M
BCE-PE Bce Inc Pref E 10.2311 0.1023 1.01 1.6 K 16.37 K
CM Canadian Imperial Bank of Commerce 18.9312 0.1887 1.01 3.11 M 58.96 M
CAE Cae Inc 9.6193 0.0957 1 586.21 K 5.64 M
RFA RFA Financial Inc. 31.1839 0.31 1 99.01 K 3.09 M
SLF-PE Sun Life Financial Sr 5 Prf 11.0304 0.1093 1 10.63 K 117.3 K
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 12.9324 0.1245 0.97 97.55 K 1.26 M
CIGI Colliers International Group Inc 16.9374 0.1598 0.95 20.33 K 344.3 K
FNV Franco-Nevada Corp 38.1745 0.3539 0.94 606.8 K 23.16 M
ITH International Tower Hill Mines Ltd 5.42 0.05 0.93 106.8 K 578.86 K
CRR-UN Crombie Real Estate Investment Trust 5.7237 0.0521 0.92 38.12 K 218.17 K
IAG IA Financial Corp Inc 17.0852 0.1548 0.91 166.5 K 2.84 M
BIP-UN Brookfield Infrastructure Partners L.P 5.5018 0.0489 0.9 200.34 K 1.1 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 3.0712 254.3 B 0.0712 2.37 956 2.94 K
BYDDY BYD Company Limited 6.25 79.59 B 0.13 2.12 153.25 K 957.81 K
BRDCY Bridgestone Corporation 7.5455 31.99 B 0.0431 0.57 7.27 K 54.85 K
ECRAF Ecora Resources PLC 3.1061 476.43 M 0.3092 11.06 500 1.55 K
LCU Lion Copper Corp. Common Shares 18.36 70.69 M 0.81 4.62 2.99 K 54.88 K
MTTCF MeaTech 3D Ltd 8.09 22.72 M 0.23 2.93 1.28 K 10.36 K
JDNRF Jayden Resources Inc. 3.7895 2.32 M 0.022 0.58 182 689.69
CGAC Code Green Apparel Corp 20.00 1.09 M 2.00 11.11 2 40
GSFI Green Stream Holdings Inc 132.3665 654.18 K 21.1786 19.05 5 661.83
SEII Sharing Economy International Inc 545.60 645.17 K 9.80 1.83 15 8.18 K
PCHK Pacific Conquest Holdings Inc 685.00 120.05 K 185.00 37 1 685
REDFY Rediff.com India Limited 7.595 97.36 K 0.175 2.36 222.05 K 1.69 M
VRSEF Verisante Technology Inc 6.71 92.27 K 0.09 1.36 17.45 K 117.12 K
DSUS Drone Services USA Inc 26.00 65.63 K 5.20 25 191.6 K 4.98 M
RGGI Resgreen Group International Inc 20.00 48.75 K 7.00 53.85 1 20
GRLF Green Leaf Innovations Inc 5.50 41.07 K 0.50 10 5.75 M 31.62 M
XDSL mPhase Technologies Inc 12.50 16.8 K 2.00 19.05 1.78 K 22.3 K
CDVIQ Cal Dive International Inc 3.01 9.86 K 0.12 4.15 1.33 M 4 M
CBRI CMTSU Liquidation Inc 4.35 8.16 K 0.09 2.11 264.88 K 1.15 M
SIMPQ Simply Inc 182.50 1.55 K 5.825 3.3 91 16.61 K
CYRNQ CYRNQ 67.00 799 0.40 0.6 537 35.98 K
PROT Proteonomix Inc 6.60 791 0.34 5.43 184.79 K 1.22 M
DOMR Dominion Resources Black Warrior Trust 7.006 785 0.1415 2.06 41.1 K 287.96 K
PRXIQ Premier Exhibitions Inc 23.30 491 0.20 0.87 9.27 K 215.9 K
PEHD Perigee Holdings Inc. 80.00 130 6.40 8.7 859 68.72 K
ESNC EnSync Inc 4.20 1 0.1995 4.99 17.1 K 71.81 K
COWI CoroWare Inc 8.00 4.00 100 118 944
PTRC Petro River Oil Corp 7.60 3.00 65.22 601 4.57 K
PPJE PPJ Healthcare Enterprises Inc 97.00 26.00 36.62 22 2.13 K
HIMR Hollund Industrial Marine Inc 14.00 1.50 12 534 7.48 K
HMNY Helios and Matheson Analytics Inc 514.7585 23.9194 4.87 5 2.57 K
BAJFF Camrova Resources Inc 18.20 0.38 2.13 2.77 K 50.43 K
EGDFF Energold Drilling Corp 5.321 0.075 1.43 284.73 K 1.52 M
ESINQ ITT Educational Services Inc 65.87 0.87 1.34 662.39 K 43.63 M
TREVQ Trevali Mining Corporation 11.80 0.10 0.85 613 7.23 K
HDYNQ Hyperdynamics Corporation 20.96 0.16 0.77 791.64 K 16.59 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 47.50 367.62 K 2.50 5.56 388.68 K 18.46 M
LITT Roadman Investments Corp 4.4333 1.6333 58.33 107 474.36
GAMA Gamma Resources Ltd. 6.72 1.68 33.33 15.56 K 104.54 K
GBML Global Battery Metals Ltd 40.00 9.00 29.03 1.69 K 67.6 K
ADD Arctic Star Exploration Corp 5.00 1.00 25 8.16 K 40.83 K
NEXM NexMetals Mining Corp. 40.00 8.00 25 555 22.2 K
UGD Unigold Inc 4.00 0.80 25 128.5 K 514 K
ILI Infinite Ore Corp 4.40 0.80 22.22 18.23 K 80.23 K
SOU Southern Energy Corp 6.80 1.20 21.43 6.42 K 43.69 K
ENA Enablence Technologies Inc 144.00 24.00 20 6 864
RSM Resouro Strategic Metals Inc. 3.60 0.60 20 120 432
MMG Metallic Minerals Corp 3.30 0.50 17.86 5.5 K 18.15 K
BSK Blue Sky Uranium Corp 7.00 1.00 16.67 7.51 K 52.59 K
SMN Sun Summit Minerals Corp 6.30 0.90 16.67 3.91 K 24.63 K
SKP StrikePoint Gold Inc 7.00 1.00 16.67 1.86 K 13.05 K
GAL Galantas Gold Corporation 4.00 0.50 14.29 220 880
CMIL Capella Minerals Limited 8.40 1.05 14.29 155 1.3 K
VDO-H Nevado Resources Corporation 6.00 0.70 13.21 10.8 K 64.8 K
CVB Compass Gold Corporation 18.00 2.00 12.5 130 2.34 K
WLR Walker Lane Resources Ltd. 35.00 3.50 11.11 453 15.86 K
MUR Murchison Minerals Ltd 5.25 0.50 10.53 3.1 K 16.3 K
PURO Platauro Metals Corp. 55.0918 5.0083 10 973 53.6 K
UCU Ucore Rare Metals Inc 4.80 0.40 9.09 1.1 M 5.27 M
ENDR Enduro Metals Corporation 6.00 0.50 9.09 750 4.5 K
CMO-H Cliffmont Resources Ltd 20.00 1.60 8.7 14.7 K 293.9 K
STRM Storm Exploration Inc. 24.00 1.92 8.7 260 6.24 K
KTN Kootenay Silver Inc 12.70 1.00 8.55 8.1 K 102.87 K
JSPX JasperX Technologies Inc. 27.00 2.00 8 623 16.82 K
CATX Catalyst One Exploration Corp. 10.80 0.72 7.14 1.17 K 12.6 K
DEC Decade Resources Ltd 4.00 0.25 6.67 10.65 K 42.61 K
NEXG NeXGold Mining Corp 13.56 0.84 6.6 1.57 K 21.36 K
KRY Koryx Copper Inc. 57.00 3.00 5.56 33 1.88 K
TIE Coloured Ties Capital Inc. 23.6176 1.2294 5.49 61.98 K 1.46 M
SA-H Southern Arc Minerals Inc 6.10 0.30 5.17 16.74 K 102.11 K
REX Orex Minerals Inc 6.20 0.30 5.08 18.42 K 114.2 K
AML Argus Metals Corp. 4.40 0.20 4.76 760 3.34 K
NIM Nicola Mining Inc 24.00 1.00 4.35 1.27 K 30.6 K
NOBL Noble Plains Uranium Corp. 3.36 0.12 3.7 2.17 K 7.28 K
WVM West Vault Mining Inc 9.90 0.30 3.12 2.2 K 21.78 K
WEC Winchester Equity Corporation 20.00 0.60 3.09 2.44 K 48.7 K
MRZL Mont Royal Resources Limited. 8.8578 0.2331 2.7 27.62 K 244.64 K
MXL-H MX Gold Corp 4.20 0.10 2.44 6.5 K 27.3 K
SGLD Scorpio Gold Corporation 17.64 0.36 2.08 41.05 K 724.12 K
BARU Baru Gold Corp 5.80 0.10 1.75 6.69 K 38.8 K
BKM Pacific Booker Minerals Inc 9.25 0.14 1.54 6.66 K 61.63 K
OYL CGX Energy Inc 14.80 0.20 1.37 1.77 M 26.19 M
LA Los Andes Copper Ltd 3.70 0.05 1.37 61.5 K 227.55 K
MKO Mako Mining Corp 8.40 0.10 1.2 15.94 K 133.9 K
PPP Prospector Metals Corp 8.10 0.09 1.12 2.49 K 20.16 K
SGQ SouthGobi Resources Ltd 7.22 0.08 1.12 109.3 K 789.15 K
© 2026 - CastFwd Corp.