Gainer Valuations for 7 February 2012 from 00:00:00 until 23:59:59

Gainer Valuations for 7 February 2012 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 35.3116 59.8 B 0.2301 0.66 381.1 K 13.46 M
CQP Cheniere Energy Partners LP 8.6608 29.91 B 0.1259 1.48 197.91 K 1.71 M
BTG B2Gold Corp 3.1155 6.82 B 0.1498 5.05 125 K 389.44 K
SVM Silvercorp Metals Inc 7.0722 2.04 B 0.0523 0.75 1.53 M 10.84 M
REPX Riley Exploration Permian Inc 84.2621 947.46 M 1.4997 1.81 1.04 K 87.8 K
JOB General Employment Enterprises 7.088 725.05 M 0.30 4.42 420 2.98 K
GAU Galiano Gold Inc 4.82 627.82 M 0.06 1.26 441 K 2.13 M
OBE Obsidian Energy Ltd 117.0249 623.74 M 1.2179 1.05 271.33 K 31.75 M
CTGO Contango Ore Inc 13.00 482.55 M 1.25 10.64 614 7.98 K
VGZ Vista Gold Corp 3.61 392.71 M 0.05 1.4 387.45 K 1.4 M
IDR Idaho Strategic Resources 3.22 319.85 M 0.14 4.55 286 920.92
TRX Tanzanian Royalty Exploration Corp 3.43 299.97 M 0.14 4.26 408.34 K 1.4 M
FRD Friedman Industries Inc 8.4256 276.32 M 0.1553 1.88 10.6 K 89.31 K
ACU Acme United Corp 7.4866 269.13 M 0.1128 1.53 1.5 K 11.23 K
BKTI Bk Technologies Inc 5.3021 261.75 M 0.1595 3.1 480 2.55 K
ELLO Ellomay Capital Ltd 5.6927 252.16 M 0.0973 1.74 2.1 K 11.95 K
ERC Wells Fargo Advantage Multi-Sector 4.1936 238.74 M 0.0245 0.59 136.2 K 571.17 K
CMT Core Molding Technologies Inc 9.0502 187.87 M 0.1978 2.23 48.9 K 442.55 K
ESP Espey Mfg. & Electronics 14.3568 144.45 M 0.2426 1.72 5.6 K 80.4 K
EPM Evolution Petroleum Corp 4.5238 138.19 M 0.0537 1.2 165 K 746.43 K
SIF Sifco Industries 21.8374 133.8 M 0.1266 0.58 800 17.47 K
LODE Comstock Mining Inc 490.00 127.01 M 40.00 8.89 1.02 K 498.33 K
BCV Bancroft Convertible Fund 6.2035 121.05 M 0.0441 0.72 1.2 K 7.44 K
CATX Perspective Therapeutics Inc 7.00 94.2 M 0.40 6.06 12 K 84 K
CEV Eaton Vance California Muni Income Trust 6.8692 76.24 M 0.0447 0.65 21.49 K 147.59 K
CVU CPI Aerostructures 14.58 61.35 M 0.28 1.96 6.58 K 96.01 K
WYY Widepoint Corp 7.499 60.29 M 0.103 1.39 4.27 K 32.01 K
IBIO Ibio Inc 3950.00 52.9 M 100.00 2.6 10 39.5 K
AGIG AGIG 1667.50 35.41 M 26.25 1.6 1.56 K 2.6 M
TOON Kartoon Studios Inc 540.00 31.33 M 30.00 5.88 2 1.08 K
CPHI China Pharma Holdings 75.00 23.36 M 1.66 2.26 457 34.27 K
MXC Mexco Energy Corp 6.7643 22.1 M 0.0969 1.45 1.7 K 11.5 K
AWX Avalon Holdings Corp 3.90 10.92 M 0.09 2.36 2.7 K 10.53 K
DSS Document Security Systems 8433.8066 4.5 M 332.3672 4.1 80 674.7 K
ENSV Enservco Corpporation 16.05 29.09 K 0.60 3.88 7 112.35
IPB Merrill Lynch & Company 11.4733 0.0832 0.73 500 5.74 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
NP NorthPalm Capital Corp 5.00 1.00 25 1.92 K 9.6 K
RSG Rocky Shore Gold Ltd. 20.10 3.30 19.64 123.1 K 2.47 M
LINE Linear Minerals Corp. 345.80 37.05 12 259 89.56 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 98.41 605.06 B 1.50 1.55 400.23 K 39.39 M
SI Silver 34.194 1.07 B 0.444 1.32 50.08 K 1.71 M
CL Crude Oil 98.41 1.50 1.55 415.73 K 40.91 M
GC Gold 1746.40 23.60 1.37 272 475.02 K
KC Coffee 220.95 2.15 0.98 20.24 K 4.47 M
HO Heating Oil 3.1909 0.0202 0.64 86.42 K 275.74 K
FC Feeder Cattle 156.025 0.875 0.56 3.84 K 599.45 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 14.0476 5.17 T 0.1456 1.05 316.22 M 4.44 B
AMZN Amazon.com Inc 9.2095 2.88 T 0.0525 0.57 102.09 M 940.19 M
MU Micron Technology 7.6853 917.92 B 0.1463 1.94 20.25 M 155.59 M
AMD Advanced Micro Devices 7.13 906.8 B 0.21 3.03 18.87 M 134.57 M
AMAT Applied Materials 10.2832 313.53 B 0.105 1.03 8.78 M 90.33 M
KLAC K L A-Tencor Corp 30.428 209.79 B 0.1608 0.53 2.89 M 87.86 M
QCOM Qualcomm Inc 42.277 188.93 B 0.3297 0.79 12.4 M 524.04 M
ISRG Intuitive Surg Inc 54.8888 158.81 B 0.29 0.53 2.05 M 112.28 M
STX Seagate Technology 14.2733 126.65 B 0.1445 1.02 14.07 M 200.76 M
SNY Sanofi-Aventis S.A. ADR 21.6747 116.04 B 0.4792 2.26 3.69 M 79.97 M
EQIX Equinix Inc 95.3474 105.73 B 3.7695 4.12 1.94 M 184.57 M
ADBE Adobe Systems Inc 32.28 92.47 B 0.425 1.33 3.4 M 109.89 M
CDNS Cadence Design Systems, Inc. 11.74 90.34 B 0.12 1.03 3.51 M 41.18 M
MNST Monster Beverage Cp 8.8408 88.94 B 0.0583 0.66 5.41 M 47.85 M
ROST Ross Stores Inc 22.5884 77.39 B 0.2825 1.27 3.31 M 74.87 M
ORLY O'Reilly Automotive 5.59 72.85 B 0.0993 1.81 15.17 M 84.8 M
AEP American Electric Power Company 23.5819 70.36 B 0.1597 0.68 4 M 94.29 M
NDAQ Nasdaq Inc 6.7381 61.31 B 0.0918 1.38 6.26 M 42.16 M
ADSK Autodesk Inc 38.34 54.34 B 0.58 1.54 3.19 M 122.28 M
EBAY Ebay Inc 12.2707 53.86 B 0.0858 0.7 16.42 M 201.54 M
XEL XCEL Energy Inc 16.6024 52.06 B 0.0937 0.57 2 M 33.15 M
CCEP Coca-Cola Europacific Partners Plc 11.836 51.73 B 0.0608 0.52 2.15 M 25.47 M
ACGL Arch Capital Grp Ltd 11.9559 35.54 B 0.1426 1.21 1.76 M 21.01 M
ERIC Ericsson ADR 5.9124 34.45 B 0.1477 2.56 7.09 M 41.95 M
HBAN Huntington Bcshs 3.5251 32 B 0.0535 1.54 16.28 M 57.39 M
EXPE Expedia Group Inc 30.8843 30.82 B 0.4264 1.4 3.56 M 109.88 M
CINF Cincinnati Financial 21.7723 29.13 B 0.2278 1.06 937.1 K 20.4 M
ULTA Ulta Beauty Inc 78.7686 28.18 B 0.9592 1.23 684.9 K 53.95 M
VTRS Viatris Inc 18.2603 24.19 B 0.1621 0.9 6.33 M 115.58 M
LPLA Lpl Financial Hld 27.7109 23.49 B 0.6561 2.43 758 K 21 M
PTC Ptc Inc 26.27 21.31 B 0.165 0.63 2.16 M 56.65 M
JBHT J B Hunt Transport 45.7372 21.22 B 0.4104 0.91 1.1 M 50.33 M
SWKS Skyworks Solutions 18.706 20.61 B 0.1974 1.07 4.66 M 87.25 M
TSCO Tractor Supply Company 7.1232 19.14 B 0.2537 3.69 20.3 M 144.64 M
LNT Alliant Energy Corp 13.6691 19.09 B 0.1071 0.79 963.79 K 13.17 M
NDSN Nordson Corp 42.1138 18.34 B 0.4297 1.03 286.8 K 12.08 M
FFIV F5 Networks Inc 126.40 18.18 B 1.40 1.12 1.54 M 194.73 M
GEN Gen Digital Inc 6.2976 18.18 B 0.0322 0.51 6.79 M 42.76 M
TSEM Tower Semiconductor 11.85 18.03 B 0.15 1.28 24.53 K 290.64 K
PAA Plains All American Pipeline LP 14.2755 17.03 B 0.0782 0.55 832.2 K 11.88 M
APA Apa Corp 77.3041 15.89 B 1.1906 1.56 3.6 M 278.58 M
MANH Manhattan Assoc 11.6025 15.03 B 0.06 0.52 407.93 K 4.73 M
CHKP Check Point Software 58.39 14.97 B 0.34 0.59 1.08 M 62.78 M
ERIE Erie Indemnity Company 53.5575 14.23 B 0.272 0.51 24.9 K 1.33 M
LOGI Logitech Int S.A. 6.037 14.21 B 0.2218 3.81 606.32 K 3.66 M
AKAM Akamai Technologies 33.65 12.46 B 0.28 0.84 2.55 M 85.94 M
TXRH Texas Roadhouse Inc 13.0606 12.36 B 0.1698 1.32 520.32 K 6.8 M
FDS FactSet Research Systems Inc 79.4445 11.81 B 1.477 1.89 493.23 K 39.18 M
TECH Bio-Techne Cp 14.8177 11.43 B 0.3029 2.09 698.46 K 10.35 M
RGEN Repligen Cp 4.20 11.03 B 0.07 1.69 30.74 K 129.1 K
UHAL A M E R C O 9.3661 10.99 B 0.1002 1.08 186 K 1.74 M
AGNC Agnc Investment Corp 4.8537 10.8 B 0.0425 0.88 11.58 M 56.22 M
LFUS Littelfuse Inc 48.6617 10.1 B 2.1903 4.71 248.08 K 12.07 M
TGTX Tg Therapeuticscmn 18.2813 10.07 B 1.4063 8.33 2.88 K 52.69 K
BPOP Popular Inc 13.4117 10.06 B 0.3746 2.87 852.84 K 11.44 M
MDGL Madrigal Pharmaceuticals Inc 184.80 10.06 B 5.60 3.13 11.39 K 2.11 M
DRS Leonardo DRS, Inc. Common Stock 4.2297 9.77 B 0.4348 11.46 700 2.96 K
ZION Zions Bancorp 13.5659 9.71 B 0.207 1.55 3.61 M 49 M
MTCH Match Group Inc 12.0427 9.47 B 0.066 0.55 2.16 M 26 M
AAL American Airlines Group 8.7109 9.34 B 0.0848 0.98 5.48 M 47.75 M
COLB Columbia Banking Sys 10.4708 8.69 B 0.1545 1.5 428.9 K 4.49 M
TTMI TTM Technologies 13.46 8.29 B 0.07 0.52 521.67 K 7.02 M
DSGX Descartes Sys Group 8.13 8.21 B 0.08 0.99 24.87 K 202.19 K
CORT Corcept Therapeutics 3.45 8.16 B 0.12 3.6 514.96 K 1.78 M
VIAV Viavi Solutions 7.5331 8.12 B 0.3354 4.66 10.27 M 77.34 M
VLY Valley National Bancorp 6.1001 7.92 B 0.0396 0.65 1.09 M 6.65 M
ORKA Oruka Therapeutics Inc 5025.498 7.1 B 48.791 0.98 31 155.79 K
ARWR Arrowhead Pharma 5.10 6.97 B 0.04 0.79 16.14 K 82.31 K
RIOT Riot Blockchain Inc 34.6722 6.86 B 0.4238 1.24 300 10.4 K
CVLT Commvault Systems 51.92 6.82 B 1.11 2.18 346.62 K 18 M
ZG Zillow Grp Inc Cl A 10.0039 6.71 B 0.0748 0.75 170.94 K 1.71 M
AVAV Aerovironment Inc 30.77 6.32 B 0.47 1.55 273.69 K 8.42 M
CRUS Cirrus Logic Inc 21.56 6.07 B 0.97 4.71 3.05 M 65.8 M
OTEX Open Text Cp 11.5411 6.06 B 0.0814 0.71 4.9 M 56.5 M
GRFS Grifols S.A. ADR 5.5257 6.02 B 0.0872 1.6 1.51 M 8.32 M
SBRA Sabra REIT 4.8999 5.49 B 0.0337 0.69 158.79 K 778.04 K
MXL Maxlinear Inc 6.27 5.44 B 0.04 0.64 39.03 K 244.69 K
MRCY Mercury Sys Inc 14.0084 5.38 B 0.202 1.46 277.46 K 3.89 M
POWL Powell Inds Inc 27.8427 5.32 B 0.5588 2.05 75.36 K 2.1 M
CACC Credit Acceptance 93.05 5.21 B 1.63 1.78 31.7 K 2.95 M
PSMT Pricesmart Inc 58.5963 5.15 B 1.8471 3.25 323.47 K 18.95 M
JSM SLM Cp 6% Sr Nt 8.1204 5.05 B 0.1196 1.49 14.25 K 115.75 K
LIVN Livanova Plc OR Sh 34.29 5.01 B 0.50 1.48 227.63 K 7.81 M
CVCO Cavco Inds Inc 53.52 4.96 B 0.68 1.29 11.78 K 630.52 K
OPCH Option Care Health Inc 26.68 4.75 B 1.64 6.55 103.48 K 2.76 M
SYNA Synaptics Inc 38.76 4.68 B 0.73 1.92 550.36 K 21.33 M
CHEF The Chefs Warehouse 20.58 4.66 B 0.25 1.23 30.09 K 619.29 K
NOVT Novanta Inc 11.87 4.66 B 0.06 0.51 37.75 K 448.14 K
MAT Mattel Inc 24.581 4.59 B 0.1921 0.79 3.88 M 95.31 M
DOX Amdocs Ltd Ord 23.536 4.5 B 0.1249 0.53 959.1 K 22.57 M
CAR Avis Budget Group 14.5081 4.5 B 0.209 1.46 2.01 M 29.1 M
FELE Franklin Electric Company 23.07 4.37 B 0.1601 0.7 134.55 K 3.1 M
ITRI Itron Inc 41.30 4.32 B 0.26 0.63 436.89 K 18.04 M
PTEN Patterson-Uti Energy 14.2953 3.95 B 0.0921 0.65 3.51 M 50.14 M
AXGN Axogen Inc 3.24 3.5 B 0.34 11.72 7.8 K 25.27 K
FIBK First Interstate Ban 8.0635 3.5 B 0.1075 1.35 25.72 K 207.43 K
EXTR Extreme Networks 3.27 3.5 B 0.02 0.62 1.35 M 4.43 M
PPLI People Incorporated 7.5828 3.3 B 0.0416 0.55 3.45 M 26.15 M
SBCF Seacoast Banking Cp 7.9649 3.25 B 0.177 2.27 45 K 358.42 K
CLMT Calumet Specialty Pr 15.1944 3.15 B 0.5277 3.6 247.28 K 3.76 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
XOM Exxon Mobil Corporation 53.7872 680.05 B 0.3675 0.69 15.82 M 850.85 M
KO Coca-Cola Company 22.086 419.74 B 0.1675 0.76 24.27 M 536.02 M
MRK Merck & Company 23.3385 362.83 B 0.139 0.6 13.04 M 304.45 M
UNH Unitedhealth Group Inc 41.6253 361.04 B 0.592 1.44 5.24 M 218.3 M
GE General Electric Company 70.7015 355.62 B 0.4792 0.68 7.52 M 531.7 M
HD Home Depot 32.7282 350.5 B 0.1871 0.57 9.73 M 318.29 M
HSBC HSBC Holdings Plc ADR 21.0399 308.46 B 0.1845 0.88 2.19 M 46.05 M
PM Philip Morris International Inc 39.706 306.03 B 0.3837 0.98 5.61 M 222.64 M
NVS Novartis Ag ADR 29.3779 302.78 B 0.2803 0.96 2.97 M 87.16 M
SHEL Royal Dutch Shell Plc ADR 72.76 277.29 B 1.07 1.49 1.9 M 138.44 M
SAP SAP Ag ADR 49.0083 270.2 B 0.47 0.97 970.4 K 47.56 M
BML-PG Bank of America Corporation 8.6212 260.57 B 0.2427 2.9 15.65 K 134.92 K
BML-PH Bank of America Corporation 8.5169 256.72 B 0.2167 2.61 72.89 K 620.81 K
TM Toyota Motor Corp Ltd 56.6151 250.88 B 1.3512 2.44 1.04 M 59.12 M
BML-PL Bank of America Corporation 8.6824 237.31 B 0.1833 2.16 219.72 K 1.91 M
BML-PJ Bank of America Corporation 8.8086 228.74 B 0.1957 2.27 168.94 K 1.49 M
BAC-PE Bank of America Corporation 9.3147 228.17 B 0.1863 2.04 89.99 K 838.2 K
AXP American Express Company 42.8273 216.66 B 0.2629 0.62 5.94 M 254.6 M
DIS Walt Disney Company 35.847 206.6 B 0.4549 1.29 20.11 M 720.79 M
MCD McDonald's Corporation 68.9664 194.46 B 0.9705 1.43 6.03 M 415.86 M
TTE Totalenergies Se ADR 16.7977 193.12 B 0.1267 0.76 2.16 M 36.23 M
ABT Abbott Laboratories 20.1496 189.28 B 0.1158 0.58 12.35 M 248.86 M
WELL Welltower Inc 32.5262 181.46 B 0.227 0.7 1.56 M 50.77 M
NVO Novo Nordisk A/S ADR 22.0175 181.18 B 0.825 3.89 511.78 K 11.27 M
SAN Banco Santander ADR 3.795 179.94 B 0.0575 1.54 6.27 M 23.8 M
COP ConocoPhillips 33.8447 165.62 B 0.2824 0.84 10.82 M 366.1 M
BUD Anheuser-Busch Inbev S.A. ADR 48.8329 165.56 B 0.5801 1.2 2.3 M 112.46 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 3.791 155.24 B 0.0737 1.98 322.1 K 1.22 M
SONY Sony Group Corp ADR 3.3679 154.7 B 0.0411 1.24 8.32 M 28.03 M
TJX TJX Companies 14.3842 150.08 B 0.1559 1.1 8.48 M 121.98 M
ACN Accenture Plc 44.1695 149.85 B 0.2287 0.52 2.86 M 126.52 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 4.3857 144.15 B 0.0595 1.38 4.13 M 18.13 M
UL Unilever Plc ADR 23.3052 141.65 B 0.3649 1.59 900.43 K 20.98 M
CB Chubb Ltd 51.627 141.5 B 0.8488 1.67 1.82 M 94.02 M
LMT Lockheed Martin Corp 56.6965 140.92 B 0.9032 1.62 2.87 M 162.79 M
BTI British American Tobacco Industries ADR 20.6962 131.17 B 0.2557 1.25 531 K 10.99 M
MO Altria Group 13.3332 128.73 B 0.0833 0.63 9.68 M 129.11 M
PLD Prologis Inc 21.7132 126.42 B 0.2022 0.94 3.18 M 69.14 M
PH Parker-Hannifin Corp 68.9463 122.69 B 0.8407 1.23 2.19 M 151.32 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 8.41 114.84 B 0.1523 1.84 15.6 M 131.23 M
SO Southern Company 24.4363 109.25 B 0.1593 0.66 4.51 M 110.23 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 15.8714 107.49 B 0.3957 2.56 6.28 M 99.64 M
ENB Enbridge Inc 18.562 106.78 B 0.181 0.98 501.8 K 9.31 M
HCA Hca Holdings Inc 21.2355 105.71 B 0.3095 1.48 6.23 M 132.33 M
VLO Valero Energy Corp 14.445 101.43 B 0.2457 1.73 11.3 M 163.22 M
DUK Duke Energy Corp 35.4966 100.4 B 0.347 0.99 2.73 M 96.96 M
ING ING Groep N.V. ADR 5.3352 95.09 B 0.0603 1.14 3.31 M 17.64 M
USB U.S. Bancorp 18.4714 94.57 B 0.1819 0.99 10.02 M 185.09 M
BN Brookfield Corporation 5.1677 93.89 B 0.0293 0.57 2.61 M 13.47 M
TT Trane Technologies Plc 18.4807 93 B 0.1034 0.56 9.85 M 182.1 M
ELV Elevance Health Inc 52.3913 92.79 B 0.5078 0.98 2.53 M 132.62 M
KKR KKR & Co. LP 9.1506 92.41 B 0.0856 0.94 1.26 M 11.5 M
RCL Royal Caribbean Cruises Ltd 25.7256 89.65 B 0.4223 1.67 4 M 102.89 M
MCO Moody's Corp 33.2988 88.79 B 0.2904 0.88 2.67 M 88.82 M
MSI Motorola Solutions 37.1674 88.49 B 0.386 1.05 1.72 M 64.08 M
ECL Ecolab Inc 52.5244 86.34 B 0.3321 0.64 1.19 M 62.68 M
SHW Sherwin-Williams Company 28.5551 85.95 B 0.2146 0.76 2.12 M 60.43 M
NGG National Grid Transco Plc ADR 23.1409 83.71 B 0.407 1.79 634.7 K 14.69 M
ITUB Itau Unibanco Banco Holding S.A. ADR 3.1915 83.22 B 0.0362 1.15 31.13 M 99.35 M
TRV The Travelers Companies Inc 43.3668 81.85 B 0.2976 0.69 2.19 M 94.83 M
CP Canadian Pacific Railway 13.3262 81.54 B 0.2434 1.86 8.9 M 118.64 M
EOG Eog Resources 40.1424 80.66 B 0.3865 0.97 3.66 M 146.89 M
CI Cigna Corp 39.1969 79.66 B 0.29 0.75 5.52 M 216.42 M
E Eni S.P.A. ADR 19.0941 79.58 B 0.1547 0.82 475.7 K 9.08 M
NOC Northrop Grumman Corp 45.8434 78.27 B 0.7968 1.77 1.7 M 77.96 M
BCS Barclays Plc ADR 9.0079 76.95 B 0.1443 1.63 4.73 M 42.59 M
TGT Target Corporation 34.6638 73.91 B 0.2381 0.69 4.67 M 161.78 M
APO Apollo Global Management Llc C 6.1469 72.62 B 0.1018 1.68 359.8 K 2.21 M
AJG Arthur J. Gallagher & Company 25.8297 72.31 B 0.1834 0.72 551.9 K 14.26 M
TDG Transdigm Group Inc 48.6279 69.64 B 2.7343 5.96 1.09 M 53 M
RELX Relx Plc ADR 5.4907 69.59 B 0.031 0.57 116.8 K 641.31 K
DB Deutsche Bank Ag 29.857 69.2 B 0.4328 1.47 1.79 M 53.44 M
TRP Tc Energy Corp 19.8274 66.99 B 0.1749 0.89 412.9 K 8.19 M
TAK Takeda Pharmaceutical Co. Ltd ADR 11.0206 66.58 B 0.1213 1.11 25.4 K 279.92 K
ALL Allstate Corp 22.6665 64.88 B 0.1543 0.69 5.38 M 121.85 M
CAH Cardinal Health 29.3061 64.25 B 0.4215 1.46 2.58 M 75.64 M
CRH CRH Plc ADR 14.1293 64.04 B 0.2165 1.56 126.2 K 1.78 M
TRGP Targa Resources 23.5616 62.57 B 0.1775 0.76 261.8 K 6.17 M
EW Edwards Lifesciences Corp 12.2717 60.84 B 0.185 1.53 7.6 M 93.29 M
TFC Truist Financial Corp 17.4129 60.24 B 0.4129 2.43 9.55 M 166.3 M
OXY Occidental Petroleum Corp 66.1135 57.22 B 0.5297 0.81 4.77 M 315.52 M
NKE Nike Inc 22.8429 56.92 B 0.1687 0.74 5.23 M 119.5 M
DEO Diageo Plc ADR 63.292 55.77 B 0.4258 0.68 615.7 K 38.97 M
OKE Oneok Inc 17.18 55.59 B 0.1728 1.02 1.61 M 27.7 M
HUM Humana Inc 75.9167 53.59 B 0.8105 1.08 2.62 M 198.92 M
ETR Entergy Corp 19.1979 53.51 B 0.1264 0.66 3.61 M 69.29 M
LHX L3Harris Technologies Inc 30.9819 51.5 B 0.1914 0.62 1.06 M 32.88 M
SRE Sempra 18.7443 51.15 B 0.2827 1.53 2.78 M 52.11 M
MT Arcelormittal ADR 42.0403 49.76 B 1.3843 3.4 4.48 M 188.52 M
DVN Devon Energy Corp 42.8532 49.44 B 1.0126 2.42 3.68 M 157.89 M
HEI Heico Corp 17.5336 48.82 B 0.1886 1.09 583.8 K 10.24 M
WCN Waste Connections Inc 16.9788 48.11 B 0.1409 0.84 963.6 K 16.36 M
MSCI MSCI Inc 30.5069 48.09 B 0.2635 0.87 460.4 K 14.05 M
CMG Chipotle Mexican Grill 7.4804 46.35 B 0.0478 0.64 19.18 M 143.51 M
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 53.0158 45.15 B 0.2742 0.52 335.2 K 17.77 M
AMP Ameriprise Financial Services 40.2683 45.15 B 0.4326 1.09 2.92 M 117.62 M
ED Consolidated Edison Company of New York 34.6204 44.08 B 0.1932 0.56 1.35 M 46.86 M
HMC Honda Motor Company ADR 21.519 43.28 B 0.1667 0.78 582.8 K 12.54 M
YUM Yum! Brands 39.4105 43.1 B 1.0088 2.63 17.82 M 702.39 M
WDS Woodside Energy Group Ltd 20.5943 42.37 B 0.1534 0.75 2.52 K 51.9 K

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 295.5896 7.84 M 3.8472 1.32 959 283.47 K
ABRA Abrasilver Resource Corp 3.80 1.80 90 516 1.96 K
TLO Talon Metals Corp 6.70 1.50 28.85 65.17 K 436.64 K
FLNT Flint Corp 12.00 1.60 15.38 338 4.06 K
ELEF Silver Elephant Mining Corp 16.0412 1.4884 10.23 12.14 K 194.71 K
ERD Erdene Resource Development Corp 3.18 0.24 8.16 48.07 K 152.85 K
TVE Tamarack Valley Energy Ltd 3.6962 0.2603 7.58 11.52 K 42.59 K
STLR Stllr Gold Inc 4.56 0.24 5.56 812.8 K 3.71 M
BTO B2Gold Corp 3.0837 0.1408 4.78 4.01 M 12.38 M
TRX Trx Gold Corporation 3.41 0.14 4.28 46.56 K 158.76 K
ALS Altius Minerals Corp 9.9957 0.3355 3.47 32.56 K 325.48 K
LGO Largo Resources Ltd 30.00 1.00 3.45 2.92 K 87.63 K
ATX ATEX Resources Inc. 9.30 0.30 3.33 1.87 K 17.36 K
HBP Helix Biopharm 9.80 0.30 3.16 860 8.43 K
BBD-A Bombardier Inc 121.75 3.50 2.96 31 K 3.77 M
VET Vermilion Energy Inc 24.2313 0.665 2.82 243.1 K 5.89 M
GSY Goeasy Ltd 4.6633 0.1278 2.82 5.7 K 26.58 K
BCT Briacell Therapeutics Corp 89.323 2.4141 2.78 382 34.12 K
CSH-UN Chartwell Retirement Residences 4.2648 0.1138 2.74 516.42 K 2.2 M
SXGC Southern Cross Gold Consolidated Ltd 4.8571 0.1269 2.68 20.07 K 97.46 K
CG Centerra Gold Inc 8.0801 0.202 2.56 640.5 K 5.18 M
PPTA Perpetua Resources Corp 45.00 1.10 2.51 2.85 K 128.25 K
MARI Marimaca Copper Corp 10.25 0.25 2.5 1.54 K 15.79 K
NOA North American Construction Group Ltd 4.6122 0.1065 2.36 73 K 336.69 K
GEI Gibson Energy Inc 8.2477 0.1869 2.32 372.34 K 3.07 M
FFH Fairfax Financial Holdings Ltd 311.5224 6.7638 2.22 35.58 K 11.08 M
IFC Intact Financial Corp 43.2576 0.9384 2.22 380.4 K 16.46 M
AGI Alamos Gold Inc Cls A 16.0056 0.3179 2.03 1.18 M 18.91 M
WPK Winpak Ltd 10.1309 0.1986 2 5.61 K 56.86 K
BBD-B Bombardier Inc Series B 110.0351 2.0849 1.93 354.51 K 39.01 M
FVI Fortuna Mines Inc 6.62 0.12 1.85 268.4 K 1.78 M
PD Precision Drilling Corp 224.20 4.00 1.82 1.6 M 358.77 M
BN-PM Brookfield Corporation 11.1362 0.1922 1.76 11.71 K 130.46 K
KEI Kolibri Global Energy Inc 17.50 0.30 1.74 15.9 K 278.25 K
PGIC-PA Premium Global Income Split Corp 5.7504 0.0969 1.71 884 5.08 K
CP Canadian Pacific Kansas City Ltd 13.2194 0.2203 1.69 5.62 M 74.27 M
GAU Galiano Gold Inc 4.81 0.08 1.69 370.1 K 1.78 M
BN-PN Brookfield Corporation 11.1532 0.1784 1.63 26.49 K 295.41 K
REI-UN RioCan Real Estate Investment Trust 11.7892 0.1783 1.54 465.79 K 5.49 M
RFA RFA Financial Inc. 32.2998 0.4753 1.49 183.55 K 5.93 M
BBD-PD Bombardier Inc Pref D 6.5706 0.0957 1.48 14.49 K 95.24 K
LIF Labrador Iron Ore Royalty Corp 10.6837 0.1541 1.46 60.99 K 651.61 K
PSLV-U Sprott Physical Silver Trust 14.83 0.21 1.44 35.57 K 527.52 K
FTS-PG Fortis Inc Pref G 11.7926 0.1646 1.42 4.17 K 49.18 K
VGZ Vista Gold Corp 3.60 0.05 1.41 23.98 K 86.31 K
SRV-UN SIR Royalty Income Fund 3.2659 0.0447 1.39 3.06 K 10.01 K
SAP Saputo Inc 15.7506 0.2127 1.37 390.6 K 6.15 M
KEY Keyera Corp 9.8483 0.1317 1.36 565.87 K 5.57 M
DPM Dundee Precious Metals Inc 8.5909 0.114 1.34 246.87 K 2.12 M
ELVA Electrovaya Inc 4.05 0.05 1.25 3.14 K 12.72 K
CEF Sprott Physical Gold Silver Trust 22.9906 0.2788 1.23 61.25 K 1.41 M
ACO-X ATCO Ltd 19.1232 0.2307 1.22 51.37 K 982.34 K
JAG Jaguar Mining Inc 5490.6826 65.9541 1.22 163.15 K 895.79 M
PZA Pizza Pizza Royalty Corp 3.6278 0.0433 1.21 17.8 K 64.57 K
L Loblaw CO 5.4185 0.0633 1.18 1.69 M 9.14 M
ATD Alimentation Couche-Tard Inc. 4.7052 0.0544 1.17 1.2 K 5.65 K
HPS-A Hammond Power Solutions Inc 5.8391 0.0675 1.17 4.84 K 28.29 K
VNP 5N Plus Inc 5.25 0.06 1.16 117.4 K 616.35 K
BCE-PC BCE Inc Pref AC 10.1761 0.1122 1.11 16.68 K 169.78 K
CSE-PA Capstone Infrastructure Corp 6.8591 0.0742 1.09 500 3.43 K
GRT-UN Granite Real Estate Investment Trust 17.646 0.1887 1.08 479 K 8.45 M
CHE-UN Chemtrade Logistics Income Fund 5.3864 0.0572 1.07 151.07 K 813.73 K
PXT Parex Resources Inc 6.1902 0.0648 1.06 147.2 K 911.2 K
BCE-PE Bce Inc Pref E 10.3381 0.107 1.05 200 2.07 K
EDR Endeavour Silver Corp 10.0457 0.10 1.01 342.25 K 3.44 M
BDI Black Diamond Group Ltd 13.2594 0.1298 0.99 33.4 K 442.88 K
BPF-UN Boston Pizza Royalties Income Fund 5.545 0.0538 0.98 34.35 K 190.46 K
ENB Enbridge Inc 18.2419 0.174 0.96 1.49 M 27.21 M
QBR-A Quebecor Inc 6.8294 0.065 0.96 100 682.94
IGM Igm Financial Inc 20.2989 0.1929 0.96 185.87 K 3.77 M
MEQ Mainstreet Eq J 22.1874 0.2095 0.95 5.7 K 126.47 K
BEP-UN Brookfield Renewable Partners L.P 5.5393 0.0521 0.95 618.59 K 3.43 M
SLF-PE Sun Life Financial Sr 5 Prf 11.2301 0.1046 0.94 11.45 K 128.63 K
EFN Element Fleet Management Corp 3.4416 0.0316 0.93 97.08 K 334.13 K
TRP TC Energy Corp 18.8508 0.1715 0.92 1.62 M 30.63 M
AG First Majestic Silver Corp 19.7543 0.1777 0.91 439.78 K 8.69 M
GBT Bmtc Group Inc 14.2959 0.1253 0.88 1.96 K 28.02 K
RUS Russel Metals 11.3458 0.0992 0.88 696.1 K 7.9 M
EMA Emera Incorporated 16.859 0.147 0.88 329.14 K 5.55 M
OBE Obsidian Energy Ltd 153.93 1.33 0.87 894.54 K 137.7 M
PPL Pembina Pipeline Corp 11.321 0.0963 0.86 1 M 11.33 M
SII Sprott Inc 43.0099 0.356 0.83 7.78 K 334.62 K
GWO-PI Great West Lifeco 1St I Prf 11.7598 0.0944 0.81 9.92 K 116.66 K
BN-PT Brookfield Corporation 12.0246 0.0929 0.78 1.62 K 19.48 K
MRU Metro Inc 14.0728 0.1064 0.76 712.81 K 10.03 M
BB Blackberry Ltd 16.65 0.12 0.73 1.74 M 28.89 M
PWF-PH Power Financial Corp Pref H 11.1618 0.0783 0.71 525 5.86 K
RCI-B Rogers Communications Inc 22.5546 0.153 0.68 833.08 K 18.79 M
GWO-PM Great West Lifeco Inc Pref M 11.8232 0.0792 0.67 4.6 K 54.35 K
TA-PF Transalta C Cum Redeem Rate Prf 9.8877 0.0654 0.67 9.39 K 92.89 K
EMP-A Empire Company Limited 14.6907 0.0967 0.66 198.3 K 2.91 M
DR Medical Facilities Corp 5.4311 0.0353 0.65 64.27 K 349.05 K
BN Brookfield Corporation 5.8054 0.0367 0.64 1.83 M 10.64 M
IMO Imperial Oil 35.3454 0.2165 0.62 831.25 K 29.38 M
BBD-PB Bombardier Inc Pref B 5.2016 0.0318 0.62 22.79 K 118.53 K
CMG Computer Modelling Group Ltd 4.4952 0.0271 0.61 22.2 K 99.79 K
CPX Capital Power Corp 10.8414 0.0646 0.6 154.31 K 1.67 M
KBL Kbro Linen Inc 13.6313 0.0808 0.6 8 K 109.05 K
D-UN Dream Office Real Estate Investment Trust 36.8377 0.215 0.59 198.81 K 7.32 M
NPK Verde Agritech Plc 6.99 0.04 0.58 140.8 K 984.19 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 3.2787 254.3 B 0.0436 1.35 66.4 K 217.71 K
BYDDY BYD Company Limited 6.62 79.59 B 0.27 4.25 49.74 K 329.29 K
VNPKF Verde Agritech Ltd. 7.02 24.27 M 0.07 1.01 13.35 K 93.72 K
ELCO Elcom International Inc 77.00 16.57 M 12.10 18.64 1 77
HEWA Healthwarehouse.Com 6.35 5.15 M 0.19 3.08 3.25 K 20.61 K
EARI Entertainment Arts Research Inc 3.20 1.11 M 1.40 77.78 250 800
CGAC Code Green Apparel Corp 24.00 1.09 M 6.00 33.33 3 72
GSFI Green Stream Holdings Inc 137.6612 654.18 K 50.2993 57.58 4 550.64
SEII Sharing Economy International Inc 538.00 645.17 K 16.00 3.07 58 31.2 K
ERHE ERHC Energy Inc 8.80 287.94 K 0.20 2.33 253.94 K 2.23 M
VRSEF Verisante Technology Inc 6.66 92.27 K 0.09 1.37 45 K 299.7 K
DSUS Drone Services USA Inc 28.60 65.63 K 0.26 0.92 27.31 K 781.12 K
LGBI Cannabiz Mobile Inc 7.28 64.81 K 3.52 93.62 1.67 K 12.12 K
USRM U.S. Stem Cell Inc 44.50 64.15 K 2.50 5.95 227 10.1 K
GRLF Green Leaf Innovations Inc 7.75 41.07 K 1.50 24 51.75 M 401.1 M
CGIP Celadon Group Inc 14.7066 5.66 K 0.4074 2.85 91.52 K 1.35 M
PROT Proteonomix Inc 5.00 791 0.74 17.37 166.13 K 830.65 K
DOMR Dominion Resources Black Warrior Trust 7.466 785 0.2123 2.93 152.25 K 1.14 M
SPDC Speed Commerce Inc 27.04 603 0.16 0.6 1.95 K 52.73 K
EFIR EGPI Firecreek Inc 3.60 476 0.80 28.57 572 2.06 K
SYNE Synthesis Energy Systems Inc 110.72 157 11.904 12.05 7.45 K 825.09 K
PEHD Perigee Holdings Inc. 200.00 130 39.60 24.69 1.13 K 226 K
COWI CoroWare Inc 8.00 4.00 100 1.02 K 8.17 K
FTEG For The Earth Corp 7.50 1.80 31.58 2.45 K 18.37 K
ANDI Andiamo Corporation 11.90 2.10 21.43 1.59 K 18.93 K
PPJE PPJ Healthcare Enterprises Inc 80.00 4.00 5.26 26 2.08 K
TXCCQ TranSwitch Corporation 3.06 0.10 3.38 51.94 K 158.93 K
HDYNQ Hyperdynamics Corporation 20.40 0.64 3.24 390.87 K 7.97 M
EGDFF Energold Drilling Corp 5.4435 0.0685 1.27 301 K 1.64 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 300.00 6.48 M 40.00 15.38 75 22.5 K
MOON Blue Moon Metals Inc 4.00 1.00 33.33 462 1.85 K
MAX Max Resource Corp 33.60 7.20 27.27 3.91 K 131.44 K
IDL Imaging Dynamics Company Ltd 12.50 2.50 25 23 287.5
AAN Aton Resources Inc 4.50 0.75 20 320 1.44 K
STS South Star Mining Corp 10.75 1.75 19.44 1.5 K 16.12 K
PGDC Patagonia Gold Corp 3.20 0.50 18.52 3.6 K 11.52 K
TRAN Clean Energy Transition Inc. 11.00 1.50 15.79 404 4.44 K
GAL Galantas Gold Corporation 4.00 0.50 14.29 1.74 K 6.96 K
MCI Minnova Corp 3.50 0.40 12.9 2.23 K 7.8 K
ILI Infinite Ore Corp 4.00 0.40 11.11 7.24 K 28.95 K
CMIL Capella Minerals Limited 11.55 1.05 10 200 2.31 K
NCP Nickel Creek Platinum Corp. 397.00 33.00 9.07 4.74 K 1.88 M
AORO Aloro Mining Corp 5.00 0.40 8.7 9.9 K 49.5 K
LPK Lupaka Gold Corp 14.00 1.10 8.53 6.23 K 87.22 K
ENDR Enduro Metals Corporation 6.50 0.50 8.33 3.6 K 23.4 K
NL Northern Lion Gold Corp 4.16 0.32 8.33 953 3.96 K
TIG Triumph Gold Corp 30.00 2.00 7.14 953 28.59 K
DEC Decade Resources Ltd 4.25 0.25 6.25 2.83 K 12.02 K
PINN Pinnacle Silver and Gold Corp. 3.24 0.18 5.88 17.88 K 57.94 K
CTN Centurion Minerals Ltd 177.5996 9.5999 5.71 153 27.17 K
BVA Bravada Gold Corporation 7.60 0.40 5.56 6.09 K 46.3 K
DAU Desert Gold Ventures Inc 5.80 0.30 5.45 800 4.64 K
FMS Focus Graphite Inc 7.80 0.40 5.41 37.04 K 288.91 K
CAMB Cambria Gold Mines Inc. 63.00 3.00 5 11.7 K 737.1 K
UGD Unigold Inc 4.30 0.20 4.88 95.67 K 411.38 K
JSPX JasperX Technologies Inc. 22.00 1.00 4.76 270 5.94 K
AFE Africa Energy Corp 4.45 0.20 4.71 10.28 K 45.75 K
SA-H Southern Arc Minerals Inc 6.90 0.30 4.55 3.87 K 26.7 K
SILV Silver Valley Metals Corp. 13.23 0.54 4.26 244.08 K 3.23 M
WVM West Vault Mining Inc 9.90 0.40 4.21 500 4.95 K
NIM Nicola Mining Inc 25.00 1.00 4.17 2.53 K 63.25 K
MUR Murchison Minerals Ltd 7.25 0.25 3.57 880 6.38 K
CMO-H Cliffmont Resources Ltd 23.80 0.80 3.48 7.85 K 186.73 K
LA Los Andes Copper Ltd 3.60 0.10 2.86 521 K 1.88 M
AGX Silver X Mining Corp 14.40 0.40 2.86 275 3.96 K
OGW Ongwe Minerals Inc. 36.00 0.96 2.74 1.65 K 59.4 K
NEXM NexMetals Mining Corp. 40.00 1.00 2.56 721 28.84 K
ZC Zimtu Capital Corp 4.65 0.10 2.2 2.7 K 12.56 K
VO ValOre Metals Corp 4.70 0.10 2.17 14.5 K 68.15 K
SGLD Scorpio Gold Corporation 18.54 0.36 1.98 6.61 K 122.57 K
UCU Ucore Rare Metals Inc 5.20 0.10 1.96 150.4 K 782.1 K
VDO-H Nevado Resources Corporation 5.30 0.10 1.92 2 K 10.6 K
SC-H Serrano Resources Ltd 13.75 0.25 1.85 9.41 K 129.39 K
REX Orex Minerals Inc 7.30 0.10 1.39 19.7 K 143.81 K
TIE Coloured Ties Capital Inc. 23.8765 0.3236 1.37 36.98 K 883.02 K
MRZ Mirasol Resources Ltd 3.81 0.04 1.06 11.1 K 42.29 K
PPP Prospector Metals Corp 8.64 0.09 1.05 68.7 K 593.57 K
NEXG NeXGold Mining Corp 13.32 0.12 0.91 2.1 K 27.97 K
WEC Winchester Equity Corporation 22.40 0.20 0.9 16.03 K 359.07 K
CTA Centaurus Energy Inc 575.00 5.00 0.88 4.16 K 2.39 M
© 2026 - CastFwd Corp.