Gainer Valuations for 8 February 2012 from 00:00:00 until 23:59:59

Gainer Valuations for 8 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 35.5789 59.8 B 0.2673 0.76 209.8 K 7.46 M
GSAT Globalstar 10.65 11.15 B 0.45 4.41 15.54 K 165.5 K
SIM Grupo Simec S.A. DE C.V. ADR 7.3528 3.74 B 0.0746 1.02 12.15 K 89.35 K
CET Central Securities Corp 9.739 1.68 B 0.0621 0.64 12.4 K 120.76 K
TMP Tompkinstrustco 26.4306 1.44 B 0.275 1.05 16.9 K 446.68 K
CIX Compx International Inc 9.3693 535.93 M 0.433 4.85 4.05 K 37.96 K
THM International Tower Hill Mines Ltd 5.17 413.24 M 0.06 1.17 242.8 K 1.26 M
VGZ Vista Gold Corp 3.63 392.71 M 0.02 0.55 376.54 K 1.37 M
NAK Northern Dynasty Minerals 7.51 353.85 M 0.12 1.62 238.24 K 1.79 M
LCTX Lineage Cell Therapeutics Inc 5.123 280.73 M 0.1973 4.01 77.11 K 395.05 K
NBH Neuberger Berman Intermediate Fund Inc 7.4678 272.35 M 0.0559 0.75 47.6 K 355.47 K
PLX Protalix Biotherapeutics 65.10 252.19 M 0.50 0.77 28.66 K 1.87 M
ELLO Ellomay Capital Ltd 5.8289 252.16 M 0.1362 2.39 2.9 K 16.9 K
CMT Core Molding Technologies Inc 9.1491 187.87 M 0.0989 1.09 48 K 439.16 K
INTT Intest Corp 3.3166 185.85 M 0.0677 2.08 15.45 K 51.24 K
USBC USBC, Inc. 540.00 151.77 M 60.00 12.5 113 61.02 K
EPM Evolution Petroleum Corp 4.5873 138.19 M 0.0635 1.4 75.1 K 344.51 K
BDL Flanigan's Enterprises 6.2284 121.75 M 0.0602 0.98 300 1.87 K
OPHC Optimumbank Hlds 30.00 114.56 M 1.60 5.63 30 900
GLU Gabelli Global Utility 8.0923 113.36 M 0.0958 1.2 7.1 K 57.46 K
CATX Perspective Therapeutics Inc 7.30 94.2 M 0.30 4.29 5.93 K 43.29 K
STXS Stereotaxis Inc 7.7741 90.18 M 0.1727 2.27 53.83 K 418.46 K
SDEV Stablecoin Development Corporation 151827.3281 61.55 M 13158.3594 9.49 1 151.83 K
WWR Westwater Resources 5580.0005 51.65 M 155.9995 2.88 87 485.46 K
CKX Ckx Lands 11.0214 32.42 M 0.6613 6.38 404 4.45 K
PAAI Paradium AI, Inc. 6.60 30.31 M 1.98 42.86 455 3 K
BESS Bimergen Energy Corporation 253.40 24.98 M 25.20 11.04 168 42.57 K
REED Reed's, Inc. 443.7631 21.11 M 2.8816 0.65 21 9.32 K
TOVX Theriva Biologics Inc 22137.50 7.38 M 1050.00 4.98 33 730.54 K
PLAG Planet Green Holdings Corp 362.50 5.33 M 2.50 0.69 292 105.85 K
DSS Document Security Systems 9056.9971 4.5 M 623.1904 7.39 81 733.62 K
PW Power REIT 10.0369 2.45 M 0.1921 1.95 2.82 K 28.3 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 17.55 97.61 M 0.27 1.56 407 7.14 K
FTEL First Tellurium Corp. 6.75 824.27 K 0.25 3.85 200 1.35 K
DWTZ Data Watts Partners Inc. 94.08 6.72 7.69 40 3.76 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
RU Rubber 311.00 6.50 2.13 55 17.11 K
HG Copper 3.915 0.0325 0.84 399 1.56 K
BZ Brent Crude 117.20 0.97 0.83 217.97 K 25.55 M
ZL Soybean Oil 53.37 0.40 0.76 13.43 K 716.76 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 14.2828 5.17 T 0.2352 1.67 407.89 M 5.83 B
MSFT Microsoft Corporation 23.9338 3.87 T 0.242 1.02 49.66 M 1.19 B
GOOGL Alphabet Inc Class A 15.1364 3.61 T 0.0765 0.51 73.38 M 1.11 B
GOOG Alphabet Inc Class C 15.0656 3.57 T 0.0761 0.51 73.73 M 1.11 B
AMZN Amazon.com Inc 9.274 2.88 T 0.0645 0.7 109.55 M 1.02 B
MU Micron Technology 7.9681 917.92 B 0.2828 3.68 42.11 M 335.57 M
AMD Advanced Micro Devices 7.25 906.8 B 0.12 1.68 15.61 M 113.14 M
CSCO Cisco Systems Inc 13.3418 397.26 B 0.1502 1.14 91.35 M 1.22 B
INTC Intel Corp 18.7059 332.19 B 0.1463 0.79 37.07 M 693.47 M
AMAT Applied Materials 10.493 313.53 B 0.2098 2.04 17.89 M 187.71 M
LRCX Lam Research Corp 3.7033 295.19 B 0.0204 0.55 23.78 M 88.06 M
TXN Texas Instruments 22.9728 283.24 B 0.2851 1.26 8.37 M 192.23 M
ADI Analog Devices 29.0484 198.23 B 0.1602 0.55 2.36 M 68.61 M
MRVL Marvell Technology Inc 13.995 151.88 B 0.1277 0.92 8.98 M 125.73 M
STX Seagate Technology 14.4499 126.65 B 0.1766 1.24 11.06 M 159.83 M
SBUX Starbucks Corporation 19.4827 125.29 B 0.124 0.64 7.67 M 149.51 M
BKNG Booking Holdings Inc 21.1399 119.15 B 0.3605 1.73 22.89 M 484 M
WDC Western Digital Cp 23.903 117.28 B 0.5349 2.29 6.23 M 148.96 M
CME CME Group Inc 30.7142 113.06 B 0.9457 3.18 6.23 M 191.35 M
EQIX Equinix Inc 96.0422 105.73 B 0.6948 0.73 1.68 M 160.87 M
REGN Regeneron Pharmaceuticals 102.0108 99.25 B 2.3441 2.35 1.41 M 143.38 M
FTNT Fortinet Inc 5.054 94.12 B 0.084 1.69 7.86 M 39.72 M
MNST Monster Beverage Cp 8.9167 88.94 B 0.0759 0.86 15.02 M 133.94 M
CMCSA Comcast Corporation 9.2102 88.85 B 0.054 0.59 27.14 M 249.98 M
SNPS Synopsys Inc 30.03 88.56 B 0.27 0.91 482.7 K 14.5 M
FAST Fastenal Company 8.5029 63.66 B 0.1306 1.56 10.26 M 87.25 M
NDAQ Nasdaq Inc 6.8796 61.31 B 0.1415 2.1 8.25 M 56.72 M
EBAY Ebay Inc 12.3379 53.86 B 0.0672 0.55 23.43 M 289.04 M
CCEP Coca-Cola Europacific Partners Plc 11.9273 51.73 B 0.0913 0.77 1.36 M 16.27 M
FITB Fifth Third Bancorp 8.6006 49.16 B 0.0506 0.59 10.43 M 89.73 M
TRI Thomson Reuters Corporation Common Shares 18.3812 47.17 B 0.2714 1.5 1.72 M 31.59 M
TTWO Take-Two Interactive Software 16.11 43.25 B 0.09 0.56 2.31 M 37.27 M
NBIS Nebius Group N.V. 21.90 42.05 B 0.40 1.86 2.42 M 53.06 M
TER Teradyne Inc 15.4395 41.49 B 0.1656 1.08 3.81 M 58.87 M
NTAP Netapp Inc 29.2024 35.97 B 0.2716 0.94 5.13 M 149.67 M
ESLT Elbit Systems Ltd 31.931 34 B 0.1767 0.56 2.6 K 83.02 K
ILMN Illumina Inc 50.7296 32.2 B 0.3405 0.68 2.07 M 104.94 M
HBAN Huntington Bcshs 3.5964 32 B 0.0713 2.02 16.23 M 58.38 M
WTW Weight Watchers International, Inc 80.6319 30.82 B 0.6757 0.85 411.48 K 33.18 M
ULTA Ulta Beauty Inc 79.718 28.18 B 0.9494 1.21 919 K 73.26 M
TCOM Trip.com Group Ltd ADR 12.559 27.46 B 0.5225 4.34 7.22 M 90.67 M
BIDU Baidu Inc ADR 130.89 27.15 B 1.40 1.08 5.33 M 697.84 M
INSM Insmed Inc 5.18 26.49 B 0.06 1.17 44.56 K 230.84 K
AXON Axon Enterprise Inc 4.89 25.69 B 0.08 1.66 165.5 K 809.29 K
VTRS Viatris Inc 18.552 24.19 B 0.2917 1.6 4.69 M 87 M
ALNY Alnylam Pharmaceuticals 13.05 21.41 B 0.10 0.77 569.5 K 7.43 M
PTC Ptc Inc 27.05 21.31 B 0.78 2.97 2.18 M 58.87 M
SWKS Skyworks Solutions 19.1719 20.61 B 0.4659 2.49 4.35 M 83.47 M
WWD Woodward Inc 40.2655 19.99 B 0.2402 0.6 499.86 K 20.13 M
GEN Gen Digital Inc 6.344 18.18 B 0.0464 0.74 5.08 M 32.23 M
TSEM Tower Semiconductor 12.15 18.03 B 0.30 2.53 39.78 K 483.33 K
LSCC Lattice Semicond 7.02 17.46 B 0.17 2.48 1.04 M 7.33 M
LAMR Lamar Advertis A 17.3426 16.51 B 0.3245 1.91 653 K 11.32 M
APA Apa Corp 77.7331 15.89 B 0.429 0.55 3.17 M 246.25 M
COKE Coca Cola Bot Cons 5.7065 14.1 B 0.0906 1.61 255.94 K 1.46 M
AKAM Akamai Technologies 34.44 12.46 B 0.79 2.35 9.49 M 326.7 M
ALGN Align Technology 27.08 12.13 B 1.16 4.48 1.27 M 34.39 M
SIRI Sirius XM Holdings 17.3988 10.86 B 0.5561 3.3 10.42 M 181.25 M
NVMI Nova Ltd 8.65 10.83 B 0.22 2.61 85.39 K 738.66 K
SSB South State Cp 24.5449 10.18 B 0.2387 0.98 10.9 K 267.54 K
BPOP Popular Inc 13.6365 10.06 B 0.2248 1.68 872.76 K 11.9 M
MDGL Madrigal Pharmaceuticals Inc 188.30 10.06 B 3.50 1.89 6.18 K 1.16 M
ZION Zions Bancorp 13.7286 9.71 B 0.1627 1.2 2.79 M 38.37 M
BRKR Bruker Corp 14.487 9.51 B 0.1438 1 277.8 K 4.02 M
AMKR Amkor Technology 5.728 9.44 B 0.158 2.84 1.81 M 10.36 M
RMBS Rambus Inc 8.24 9.14 B 0.69 9.14 5.26 M 43.32 M
WYNN Wynn Resorts Ltd 83.4277 8.79 B 1.4336 1.75 2.33 M 194.4 M
COLB Columbia Banking Sys 10.5481 8.69 B 0.0773 0.74 183.4 K 1.93 M
SANM Sanmina Corp 12.14 8.54 B 0.12 1 626.48 K 7.61 M
CYTK Cytokinetics 7.02 8.15 B 0.48 7.34 82.41 K 578.55 K
VIAV Viavi Solutions 7.789 8.12 B 0.2559 3.4 10.01 M 77.98 M
BOKF Bok Financial Corp 36.9314 7.94 B 0.2215 0.6 124.05 K 4.58 M
AMRX Amneal Pharmaceuticals Inc 21.98 7.56 B 0.17 0.78 757.43 K 16.65 M
FORM Formfactor Inc 5.29 7.51 B 0.03 0.57 984.83 K 5.21 M
SLAB Silicon Labs Inc 45.50 7.39 B 0.27 0.6 365.2 K 16.62 M
URBN Urban Outfitters Inc 27.14 7.37 B 0.24 0.89 3.48 M 94.36 M
CROX Crocs Inc 20.49 7.32 B 0.15 0.74 1.43 M 29.22 M
AVT Avnet Inc 27.6716 7.14 B 0.237 0.86 925 K 25.6 M
ORKA Oruka Therapeutics Inc 5074.2891 7.1 B 48.791 0.97 15 76.11 K
RUSHB Rush Entpr Cl B 7.7325 7.04 B 0.1034 1.36 3.38 K 26.1 K
ARWR Arrowhead Pharma 5.17 6.97 B 0.07 1.37 18.55 K 95.93 K
CVLT Commvault Systems 53.00 6.82 B 1.08 2.08 508.93 K 26.97 M
ZG Zillow Grp Inc Cl A 10.0663 6.71 B 0.0624 0.62 119.93 K 1.21 M
NXST Nexstar Media Group Inc 6.1994 6.46 B 0.0439 0.71 5.37 K 33.27 K
LGND Ligand Pharm 8.9021 6.34 B 0.2121 2.44 98.91 K 880.46 K
AVAV Aerovironment Inc 31.60 6.32 B 0.83 2.7 342.14 K 10.81 M
WFRD Weatherford International Plc 17.4098 6.28 B 0.1069 0.62 8.8 M 153.15 M
SIMO Silicon Motion Techn ADR 13.6465 6.23 B 0.2404 1.79 2.2 M 30.05 M
PLXS Plexus Cp 36.85 5.65 B 0.30 0.82 154.2 K 5.68 M
ABCB Ameris Bancorp 9.7244 5.57 B 0.078 0.81 40 K 388.98 K
AUB Atlantic Union Bancshares Corp 9.4253 5.56 B 0.1164 1.25 17.23 K 162.42 K
SBRA Sabra REIT 4.9437 5.49 B 0.0438 0.89 156.42 K 773.27 K
CAKE Cheesecake Fact 23.9119 5.47 B 0.323 1.37 1.1 M 26.39 M
VSEC V S E Cp 12.0698 5.39 B 0.1736 1.46 6.78 K 81.86 K
OMAB Grupo Aeroportuario ADR 7.3569 5.39 B 0.0518 0.71 8.17 K 60.08 K
RUSHA Rush Entpr Cl A 9.3057 5.27 B 0.1513 1.65 209.98 K 1.95 M
CACC Credit Acceptance 94.26 5.21 B 1.21 1.3 14.14 K 1.33 M
PSMT Pricesmart Inc 59.5883 5.15 B 0.992 1.69 281.62 K 16.78 M
JSM SLM Cp 6% Sr Nt 8.1952 5.05 B 0.0748 0.92 25.81 K 211.54 K
IRDM Iridium Comm Inc 7.8166 5.01 B 0.0657 0.85 187 K 1.46 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 10.1246 2.14 T 0.0999 1 6.96 M 70.49 M
LLY Eli Lilly and Company 29.0364 1.28 T 0.2044 0.71 7.53 M 218.66 M
JPM JP Morgan Chase & Company 26.2421 911.91 B 0.2946 1.14 23.26 M 610.36 M
V Visa Inc 24.4537 795.36 B 0.3092 1.28 22.74 M 556.12 M
MA Mastercard Inc 36.4475 575.61 B 0.1846 0.51 10.09 M 367.92 M
BAC Bank of America Corporation 6.318 349.63 B 0.2176 3.57 436.44 M 2.76 B
HSBC HSBC Holdings Plc ADR 21.2718 308.46 B 0.2319 1.1 2.27 M 48.36 M
MS Morgan Stanley 14.5753 298.3 B 0.1284 0.89 25.26 M 368.21 M
RTX Raytheon Technologies 37.1295 271.63 B 0.6633 1.82 10.99 M 407.91 M
TMO Thermo Fisher Scientific Inc 52.9807 265.92 B 0.6055 1.16 2.03 M 107.61 M
BML-PG Bank of America Corporation 8.8058 260.57 B 0.1846 2.14 14.54 K 127.99 K
WFC Wells Fargo & Company 20.5679 257.56 B 0.2484 1.22 31.64 M 650.76 M
BML-PH Bank of America Corporation 8.7207 256.72 B 0.2038 2.39 51.39 K 448.17 K
TM Toyota Motor Corp Ltd 57.6392 250.88 B 1.0241 1.81 1.05 M 60.48 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 3.0477 246.95 B 0.0669 2.24 2.81 M 8.58 M
BAC-PL Bank of America Corporation 407.7497 244.64 B 2.0563 0.51 12.29 K 5.01 M
BML-PL Bank of America Corporation 8.8753 237.31 B 0.1929 2.22 71.88 K 637.97 K
BML-PJ Bank of America Corporation 9.0044 228.74 B 0.1958 2.22 82.96 K 747.04 K
BAC-PE Bank of America Corporation 9.4912 228.17 B 0.1765 1.89 49.18 K 466.8 K
DIS Walt Disney Company 36.1007 206.6 B 0.2537 0.71 21.69 M 783.03 M
C Citigroup Inc 25.1773 205.59 B 0.8532 3.51 49.5 M 1.25 B
DE Deere & Company 67.4909 186.51 B 0.4271 0.64 3.06 M 206.58 M
NVO Novo Nordisk A/S ADR 22.1338 181.18 B 0.1163 0.53 394.66 K 8.74 M
SAN Banco Santander ADR 3.8657 179.94 B 0.0707 1.86 5.08 M 19.65 M
CRM Salesforce.com Inc 30.5022 179.42 B 0.2464 0.81 5.91 M 180.21 M
SCHW The Charles Schwab Corp 10.4502 160.45 B 0.1427 1.38 15.02 M 156.97 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 3.8193 155.24 B 0.0283 0.75 441.8 K 1.69 M
SONY Sony Group Corp ADR 3.4038 154.7 B 0.0359 1.07 5.98 M 20.35 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 4.4406 144.15 B 0.0549 1.25 2.78 M 12.36 M
LMT Lockheed Martin Corp 57.3575 140.92 B 0.661 1.17 3.39 M 194.67 M
ETN Eaton Corp 35.6661 140.1 B 0.2486 0.7 2.08 M 74.09 M
BA Boeing Company 62.1091 138.31 B 0.5761 0.94 5.35 M 332.28 M
PGR Progressive Corp 13.555 135.3 B 0.0699 0.52 2.88 M 39.09 M
PLD Prologis Inc 22.2937 126.42 B 0.5805 2.67 4.09 M 91.12 M
PH Parker-Hannifin Corp 69.5777 122.69 B 0.6314 0.92 2.18 M 151.62 M
BMO Bank of Montreal 32.1573 120.84 B 0.2131 0.67 508.2 K 16.34 M
COF Capital One Financial Corp 38.0048 118.57 B 0.8955 2.41 7.09 M 269.5 M
BP BP Plc ADR 21.0249 116.57 B 0.1656 0.79 12.38 M 260.25 M
CVS CVS Corp 30.0889 114.54 B 0.3384 1.14 10.66 M 320.85 M
MPC Marathon Petroleum Corp 14.9348 109.69 B 0.3423 2.35 15.94 M 238.01 M
ENB Enbridge Inc 18.6858 106.78 B 0.1238 0.67 576.1 K 10.76 M
CM Canadian Imperial Bank of Commerce 17.2275 105.81 B 0.127 0.74 397 K 6.84 M
HCA Hca Holdings Inc 21.346 105.71 B 0.1105 0.52 4.13 M 88.19 M
ICE Intercontinental Exchange 22.2006 100.92 B 1.2476 5.95 8.14 M 180.72 M
EQNR Equinor ASA ADR 12.9291 97.82 B 0.3441 2.73 2.23 M 28.86 M
USB U.S. Bancorp 18.5843 94.57 B 0.1129 0.61 10.25 M 190.52 M
TT Trane Technologies Plc 18.6922 93 B 0.2115 1.14 13.26 M 247.83 M
RCL Royal Caribbean Cruises Ltd 26.0982 89.65 B 0.3726 1.45 3.42 M 89.21 M
FCX Freeport-Mcmoran Inc 35.329 89.21 B 0.5922 1.7 16.55 M 584.65 M
AMT American Tower Corp 46.4807 88.23 B 0.3494 0.76 1.76 M 81.77 M
ITUB Itau Unibanco Banco Holding S.A. ADR 3.2535 83.22 B 0.062 1.94 33.65 M 109.48 M
CP Canadian Pacific Railway 13.4365 81.54 B 0.1103 0.83 11.47 M 154.06 M
NOC Northrop Grumman Corp 46.349 78.27 B 0.5056 1.1 2.05 M 94.96 M
CNI Canadian National Railway 30.2135 76.5 B 0.2543 0.85 1.51 M 45.72 M
RSG Republic Services 22.4197 75.96 B 0.1796 0.81 2.2 M 49.22 M
AON AON Plc 42.2248 71.4 B 0.478 1.14 4.14 M 174.98 M
URI United Rentals 40.1735 71.25 B 0.6296 1.59 1.56 M 62.64 M
KMI Kinder Morgan 16.1645 70.37 B 0.1159 0.72 1.93 M 31.15 M
APD Air Products and Chemicals 66.1187 70.19 B 0.5101 0.78 900.37 K 59.53 M
TDG Transdigm Group Inc 49.5593 69.64 B 0.9314 1.92 798.5 K 39.57 M
DB Deutsche Bank Ag 30.8026 69.2 B 0.9456 3.17 2.97 M 91.57 M
MS-PA Morgan Stanley 11.0112 67.38 B 0.112 1.03 51.13 K 563.01 K
ALL Allstate Corp 22.7841 64.88 B 0.1176 0.52 5.73 M 130.64 M
NWG Natwest Group Plc ADR 5.5339 62.85 B 0.0542 0.99 343.09 K 1.9 M
EW Edwards Lifesciences Corp 12.3333 60.84 B 0.0616 0.5 5.94 M 73.21 M
NKE Nike Inc 23.2155 56.92 B 0.3726 1.63 11.14 M 258.69 M
LHX L3Harris Technologies Inc 31.3426 51.5 B 0.3607 1.16 992.4 K 31.1 M
A Agilent Technologies 28.4619 49.89 B 0.2342 0.83 3.03 M 86.33 M
MT Arcelormittal ADR 44.3158 49.76 B 2.2755 5.41 7.04 M 312.12 M
TRI Thomson Reuters Corp 18.735 48.48 B 0.2766 1.5 1.66 M 31.01 M
CTA-PA E. I. du Pont de Nemours and Company 44.6479 46.53 B 0.335 0.76 200 8.93 K
ROK Rockwell Automation Inc 61.6049 45.2 B 0.5257 0.86 1.07 M 66.09 M
HMC Honda Motor Company ADR 21.8167 43.28 B 0.2977 1.38 451.2 K 9.84 M
AIG American International Group 20.3696 42.95 B 0.2561 1.27 4.61 M 93.9 M
WDS Woodside Energy Group Ltd 21.0766 42.37 B 0.4823 2.34 13.78 K 290.5 K
CIEN Ciena Corp 16.70 41.98 B 0.53 3.28 7.4 M 123.64 M
CCL Carnival Corp 24.6731 41.25 B 0.1619 0.66 4.26 M 105.1 M
UI Ubiquiti Networks 21.4157 41.11 B 0.1917 0.9 134.42 K 2.88 M
SLF Sun Life Financial Inc 11.7997 40.97 B 0.0667 0.57 699.8 K 8.26 M
FIX Comfort Systems USA 11.2577 40.88 B 0.0618 0.55 76.47 K 860.9 K
DHI D.R. Horton 12.4111 40.03 B 0.1439 1.17 6.7 M 83.1 M
KB KB Financial Group Inc ADR 24.4595 39.84 B 0.4166 1.73 225.94 K 5.53 M
TKO Tko Group Holdings Inc Cl A 7.267 37.63 B 0.0596 0.83 75.4 K 547.93 K
PEG Public Service Enterprise Group Inc 18.3158 37.03 B 0.1542 0.85 2.63 M 48.12 M
HIG Hartford Financial Services Group 15.3682 36.68 B 1.0902 7.64 30.9 M 474.94 M
CNC Centene Corp 11.915 34.89 B 0.4725 4.13 3.53 M 42 M
MTD Mettler-Toledo International 183.28 34.79 B 3.67 2.04 331.72 K 60.8 M
ADM Archer Daniels Midland 20.4566 33.75 B 0.4169 2.08 7.5 M 153.43 M
EC Ecopetrol S.A. ADR 16.0442 31.45 B 0.1816 1.14 533.7 K 8.56 M
TS Tenaris S.A. ADR 25.0953 30.9 B 0.2579 1.04 1.13 M 28.26 M
WSM Williams-Sonoma 13.3329 30.87 B 0.1335 1.01 2.96 M 39.44 M
CPAY Corpay Inc 35.74 30.33 B 0.53 1.51 167.5 K 5.99 M
TDY Teledyne Technologies Inc 60.22 30.18 B 0.57 0.96 164.2 K 9.89 M
SHG Shinhan Financial Group Co. Ltd ADR 24.4888 29.87 B 0.2948 1.22 57 K 1.4 M
AWK American Water Works 25.6039 29.8 B 0.1337 0.52 927.64 K 23.75 M
BAP Credicorp Ltd 79.5833 29.29 B 1.0619 1.35 230.76 K 18.36 M
PBA Pembina Pipeline Cor 13.2825 29.02 B 0.1529 1.16 25.8 K 342.69 K
PCG Pacific Gas & Electric Company 33.2271 28.85 B 0.3663 1.11 2.33 M 77.47 M
AER Aercap Holdings N.V. 12.386 26.88 B 0.1273 1.04 327.2 K 4.05 M
JBL Jabil Inc. 20.8175 26.66 B 0.1216 0.59 1.99 M 41.47 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TLO Talon Metals Corp 8.50 1.80 26.87 40.16 K 341.36 K
FAR Foraco International Sa 3.6881 0.3269 9.73 22.8 K 84.09 K
ELEF Silver Elephant Mining Corp 17.1988 1.1576 7.22 22.82 K 392.53 K
ATS Ats Corp 7.60 0.50 7.04 295.3 K 2.24 M
GIL Gildan Activewear Inc 8.8179 0.4419 5.28 1.26 M 11.11 M
ELE Elemental Royalty Corporation 2294.8772 104.3127 4.76 1 2.29 K
BPO-PW Brookfield Office Properties Inc Pref W 5.9122 0.2516 4.44 800 4.73 K
IMP Intermap Tech Corp 4.80 0.20 4.35 4.26 K 20.45 K
TAL Petrotal Corp 149.8253 5.735 3.98 2.01 K 300.7 K
CFF Conifex Timber Inc 6.3392 0.2261 3.7 14.4 K 91.28 K
PWF-PA Power Financial Corp Pref A 11.7424 0.3587 3.15 136 1.6 K
NDM Northern Dynasty Minerals Ltd 7.51 0.20 2.74 115.6 K 868.16 K
CGY Calian Group Ltd 11.2216 0.2977 2.73 4.69 K 52.64 K
HMMC Hemlo Mining Corp. 171.00 4.50 2.7 122 20.86 K
AIF Altus Group Ltd 4.0823 0.0986 2.48 9.03 K 36.88 K
MTL Mullen Group Ltd 10.0984 0.2418 2.45 285.7 K 2.89 M
CS Capstone Mining Corp 3.39 0.08 2.42 1.82 M 6.16 M
BCE-PS Bce Inc Pref S 10.4183 0.2372 2.33 6.61 K 68.81 K
FTS-PH Fortis Inc Pref H 14.6387 0.3232 2.26 32.99 K 482.97 K
PGIC-PA Premium Global Income Split Corp 5.8797 0.1293 2.25 3.74 K 21.99 K
ADN Acadian Timber Corp 4.3772 0.0955 2.23 12.19 K 53.34 K
CSH-UN Chartwell Retirement Residences 4.3539 0.0891 2.09 395 K 1.72 M
TCL-B Transcontinental Inc 5.6676 0.1106 1.99 150 850.14
LUN Lundin Mining Corp 4.0993 0.0786 1.95 3.18 M 13.04 M
BDT Bird Construction Inc 6.3191 0.1161 1.87 131.9 K 833.49 K
CSU Constellation Software Inc 68.968 1.2531 1.85 17.29 K 1.19 M
TRI Thomson Reuters Corp 18.762 0.3386 1.84 1.07 M 20.16 M
OGD Orbit Garant Drilling Inc 5.70 0.10 1.79 14.2 K 80.94 K
PEY Peyto Exploration and Dvlpmnt Corp 3.7653 0.0623 1.68 383.1 K 1.44 M
BEI-UN Boardwalk Real Estate Investment Trust 33.4446 0.5477 1.66 37.84 K 1.27 M
STN Stantec Inc 12.1733 0.1988 1.66 221.69 K 2.7 M
NEXT Nextsource Materials Inc 3.10 0.05 1.64 7.65 K 23.72 K
PHX Phx Energy Services Corp 4.7173 0.0739 1.59 6.91 K 32.59 K
ACX Act Energy Technologies Ltd 6.3238 0.0973 1.56 56.55 K 357.63 K
BBD-B Bombardier Inc Series B 111.6566 1.6215 1.47 205.62 K 22.96 M
TRZ Transat At Inc 7.05 0.10 1.44 132.18 K 931.85 K
SII Sprott Inc 43.6031 0.5932 1.38 6.49 K 282.98 K
GSY Goeasy Ltd 4.7271 0.0638 1.37 9.59 K 45.33 K
PPL Pembina Pipeline Corp 11.4735 0.1525 1.35 902.48 K 10.35 M
BPS-PC Brookfield Property Split Corp Pref C 12.7374 0.1676 1.33 18.53 K 236.02 K
TXP Touchstone Exploration Inc 30.42 0.40 1.33 172.83 K 5.26 M
SLF-PC Sun Life Financial Sr 3 Prf 11.3299 0.148 1.32 12.71 K 144.04 K
CP Canadian Pacific Kansas City Ltd 13.382 0.1626 1.23 8.29 M 110.88 M
TOT Total Energy Services Inc 13.6524 0.1658 1.23 86.03 K 1.17 M
SLF-PE Sun Life Financial Sr 5 Prf 11.368 0.1379 1.23 10.06 K 114.36 K
MFC-PC Manulife Finl Srs 3 Prf 11.3689 0.1374 1.22 9.45 K 107.44 K
SLF-PD Sun Life Financial Sr 4 Prf 11.343 0.1336 1.19 18.74 K 212.53 K
ITH International Tower Hill Mines Ltd 5.14 0.06 1.18 86 K 442.04 K
CNR Canadian National Railway Co. 30.1403 0.3506 1.18 2.15 M 64.9 M
L Loblaw CO 5.4819 0.0634 1.17 1.82 M 9.99 M
BDGI Badger Infrastructure Solutions Ltd 6.0987 0.0692 1.15 347.1 K 2.12 M
PWF-PL Power Financial 5.1 Sr L Prf 11.916 0.1316 1.12 13.32 K 158.78 K
WPRT Westport Fuel Systems Inc 401.70 4.10 1.03 6.14 K 2.47 M
AETR Aetherion Technologies Inc. 401.70 4.10 1.03 6.14 K 2.47 M
DPM Dundee Precious Metals Inc 8.6785 0.0876 1.02 264.06 K 2.29 M
CAE Cae Inc 9.6193 0.0957 1 1.21 M 11.65 M
PD Precision Drilling Corp 226.40 2.20 0.98 1.36 M 308.15 M
ATH Athabasca Oil Corp 12.46 0.12 0.97 705.3 K 8.79 M
BPS-PU Brookfield Property Split Corp Pref U 12.5531 0.1191 0.96 3.65 K 45.82 K
SRU-UN SmartCentres Real Estate Investment Trust 11.1472 0.1057 0.96 190.49 K 2.12 M
MKP Mcan Mortgage Corp 3.8371 0.0347 0.91 9.78 K 37.54 K
IMO Imperial Oil 35.6664 0.321 0.91 507.35 K 18.1 M
REI-UN RioCan Real Estate Investment Trust 11.8962 0.107 0.91 644.46 K 7.67 M
SLF Sun Life Financial Inc 11.7595 0.1055 0.91 999.4 K 11.75 M
ENGH Enghouse Systems Ltd 5.0616 0.0445 0.89 95.17 K 481.71 K
ONEX Onex Corp 34.3951 0.3021 0.89 59.42 K 2.04 M
BCE-PD Bce Inc Pref D 10.7222 0.0933 0.88 1.2 K 12.87 K
CM Canadian Imperial Bank of Commerce 19.1174 0.1639 0.86 3.04 M 58.08 M
BTE Baytex Energy Corp 42.0271 0.3579 0.86 668.22 K 28.08 M
BNE Bonterra Energy Corp 34.4429 0.2919 0.85 11.14 K 383.73 K
SGY Surge Energy Inc 40.5858 0.3365 0.84 78.17 K 3.17 M
BMO Bank of Montreal 30.9443 0.2535 0.83 1.56 M 48.29 M
DR Medical Facilities Corp 5.4752 0.0441 0.81 51.35 K 281.15 K
CSE-PA Capstone Infrastructure Corp 6.9147 0.0556 0.81 10.34 K 71.53 K
QBR-B Quebecor Inc 6.858 0.0534 0.78 221.2 K 1.52 M
SRV-UN SIR Royalty Income Fund 3.2915 0.0256 0.78 3.95 K 13.01 K
ENB Enbridge Inc 18.383 0.1411 0.77 1.68 M 30.83 M
FRU Freehold Royalties Ltd 7.9795 0.0611 0.77 44.7 K 356.68 K
BCE-PE Bce Inc Pref E 10.4171 0.079 0.76 1.7 K 17.71 K
BRE Bridgemarq Real Estate Services Inc 3.6805 0.0278 0.76 7.6 K 27.97 K
T Telus Corp 7.0911 0.0534 0.76 2.08 M 14.74 M
ALS Altius Minerals Corp 10.0711 0.0754 0.75 15.21 K 153.13 K
HR-UN H&R Real Estate Investment Trust 12.4788 0.0907 0.73 423.25 K 5.28 M
AIM Aimia Inc 11.3767 0.0813 0.72 198.1 K 2.25 M
BCE-PY BCE Inc Pref Y 10.5896 0.0745 0.71 2.06 K 21.81 K
EIF Exchange Income Corp 10.4878 0.0707 0.68 18.7 K 196.12 K
PIC-PA Premium Income Corp Pref A 6.2829 0.0416 0.67 29.64 K 186.19 K
RY Royal Bank of Canada 31.1104 0.2019 0.65 2.33 M 72.39 M
TOU Tourmaline Oil Corp 15.6587 0.1014 0.65 326.9 K 5.12 M
D-UN Dream Office Real Estate Investment Trust 37.0743 0.2366 0.64 158.94 K 5.89 M
RCI-A Rogers Communications Inc 23.7761 0.1514 0.64 220 5.23 K
AVL Avalon Advanced Materials Inc 3.17 0.02 0.63 406.7 K 1.29 M
ECO Ecosynthetix Inc 4.80 0.03 0.63 9.5 K 45.6 K
ESI Ensign Energy Services Inc 4.4908 0.0279 0.63 464.04 K 2.08 M
BCE BCE Inc 18.0755 0.1106 0.62 1.3 M 23.47 M
BOS Airboss America J 3.3085 0.0199 0.61 17.65 K 58.38 K
GEI Gibson Energy Inc 8.2965 0.0488 0.59 303.57 K 2.52 M
GWO-PG Great West Lifeco Inc Pref G 11.7253 0.0683 0.59 3.6 K 42.21 K
CU-PC Canadian Util Cum Red Sec Y Prf 13.1121 0.0751 0.58 2.12 K 27.8 K
GRT-UN Granite Real Estate Investment Trust 17.7476 0.1016 0.58 141.16 K 2.51 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 3.3609 254.3 B 0.0822 2.51 800 2.69 K
BYDDY BYD Company Limited 7.25 79.59 B 0.63 9.52 81.31 K 589.51 K
MBGAF Mercedes-Benz Group AG 40.0591 43.72 B 0.2346 0.59 49.7 K 1.99 M
CSCCF Capstone Copper Corp. 3.38 6.35 B 0.05 1.5 28.58 K 96.6 K
HOS Hornbeck Offshore Services, Inc 18.64 1.71 B 0.34 1.86 1.05 M 19.54 M
GAMI GAMCO Investors Inc 21.6028 536.94 M 0.4401 2.08 18.2 K 393.15 K
NTPIF Nam Tai Property Inc. 6.33 262.33 M 0.14 2.26 123.43 K 781.29 K
MTTCF MeaTech 3D Ltd 7.70 22.72 M 0.202 2.69 1.49 K 11.43 K
ORBT Orbit International Corporation 3.7835 8.53 M 0.0192 0.51 2.7 K 10.22 K
HEWA Healthwarehouse.Com 6.48 5.15 M 0.13 2.05 2.36 K 15.28 K
SEII Sharing Economy International Inc 549.00 645.17 K 11.00 2.04 77 42.27 K
BLSP Blue Sphere Corporation 586.131 324.89 K 160.121 37.59 15.35 K 9 M
ERHE ERHC Energy Inc 9.00 287.94 K 0.20 2.27 132.3 K 1.19 M
GRLF Green Leaf Innovations Inc 8.25 41.07 K 0.50 6.45 22.63 M 186.69 M
CDVIQ Cal Dive International Inc 3.38 9.86 K 0.04 1.2 879.46 K 2.97 M
CGLO Hash Labs Inc 3.20 7.64 K 0.40 14.29 2.26 M 7.22 M
CERX Colombia Energy Resources Inc 12.80 5.35 K 0.40 3.23 625 8 K
LASLY Lentuo International Inc 3.23 3.26 K 0.02 0.62 100.37 K 324.2 K
SIMPQ Simply Inc 192.50 1.55 K 5.00 2.67 96 18.48 K
CYRNQ CYRNQ 66.60 799 1.00 1.52 65 4.33 K
PROT Proteonomix Inc 5.20 791 0.20 4 78.1 K 406.13 K
PRXIQ Premier Exhibitions Inc 25.70 491 1.40 5.76 7.21 K 185.17 K
CALIQ China Auto Logistics Inc. 6.54 484 0.036 0.55 1.19 K 7.76 K
SYNE Synthesis Energy Systems Inc 114.56 157 3.84 3.47 3.02 K 345.4 K
ANDI Andiamo Corporation 15.40 3.50 29.41 4.63 K 71.36 K
FTEG For The Earth Corp 9.00 1.50 20 1.38 K 12.46 K
IGRW Interactive Health Network 9.00 0.90 11.11 674.94 K 6.07 M
HIMR Hollund Industrial Marine Inc 13.00 0.50 4 17 221
ONCI On4 Communications Inc 7614.00 283.50 3.87 293 2.23 M
ESINQ ITT Educational Services Inc 71.80 2.07 2.97 533.63 K 38.31 M
BAJFF Camrova Resources Inc 18.554 0.506 2.8 2.4 K 44.62 K
SOGFF Strategic Oil & Gas Ltd 16.36 0.38 2.38 750 12.27 K
AXXDF Alderon Iron Ore Corp 3.20 0.02 0.63 1 K 3.2 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
HAY Hayasa Metals Inc. 14.40 3.60 33.33 94 1.35 K
GPUS Alset AI Ventures Inc. 988.2965 208.0624 26.67 3 2.96 K
FUSE Fuse Cobalt Inc 50.00 10.00 25 317 15.85 K
SQG Spackman Equities Group Inc 5.00 0.75 17.65 2.36 K 11.8 K
NZ New Zealand Energy Corp 21.40 3.20 17.58 178.49 K 3.82 M
OMG Omai Gold Mines Corp 3.525 0.525 17.5 2.3 K 8.11 K
FTJ Fort St. James Nickel Corp 6.00 0.80 15.38 1 K 6 K
RYO Rio Silver Inc 4.25 0.50 13.33 4.02 K 17.09 K
OPW Opawica Explorations Inc 216.00 24.00 12.5 2 432
TIE Coloured Ties Capital Inc. 26.7882 2.9117 12.19 433.7 K 11.62 M
MN Manganese X Energy Corp 14.50 1.50 11.54 896.5 K 13 M
TGX True North Gems Inc 300.00 30.00 11.11 16 4.8 K
CTA Centaurus Energy Inc 630.00 55.00 9.57 13.51 K 8.51 M
BBB Brixton Metals Corporation 17.50 1.50 9.38 340 5.95 K
EPO-H Encanto Potash Corp 17.75 1.50 9.23 51.99 K 922.84 K
NIM Nicola Mining Inc 27.20 2.20 8.8 9.29 K 252.55 K
DLTA Delta Resources Limited 7.50 0.60 8.7 66.3 K 497.25 K
AORO Aloro Mining Corp 5.40 0.40 8 5.4 K 29.16 K
WLR Walker Lane Resources Ltd. 47.25 3.50 8 816 38.56 K
FMN Fidelity Minerals Corp 116.2501 7.50 6.9 7 813.75
SOU Southern Energy Corp 6.80 0.40 6.25 608 4.13 K
DEC Decade Resources Ltd 4.50 0.25 5.88 19.09 K 85.91 K
SA-H Southern Arc Minerals Inc 7.30 0.40 5.8 9.84 K 71.83 K
LA Los Andes Copper Ltd 3.80 0.20 5.56 43 K 163.4 K
MXL-H MX Gold Corp 4.60 0.20 4.55 2.5 K 11.5 K
BQE BQE Water Inc 23.50 1.00 4.44 11 K 258.5 K
OYL CGX Energy Inc 14.30 0.60 4.38 548.06 K 7.84 M
VO ValOre Metals Corp 4.90 0.20 4.26 32.8 K 160.72 K
BFM Bedford Metals Corp. 40.9091 1.6364 4.17 284 11.62 K
BARU Baru Gold Corp 7.60 0.30 4.11 68.44 K 520.14 K
AML Argus Metals Corp. 5.20 0.20 4 12.56 K 65.31 K
SLG PetroTal Corp 27.7638 1.0628 3.98 200.67 K 5.57 M
GBU Gabriel Resources Ltd 57.20 2.10 3.81 249.55 K 14.27 M
MUR Murchison Minerals Ltd 7.50 0.25 3.45 3.82 K 28.65 K
MKO Mako Mining Corp 10.10 0.30 3.06 6.02 K 60.8 K
EGM EnGold Mines Ltd 3.1312 0.0921 3.03 5.54 K 17.35 K
FEO Oceanic Iron Ore Corp 3.90 0.10 2.63 1.98 K 7.72 K
GORO Goldgroup Mining Inc. 47.60 1.20 2.59 3.71 K 176.6 K
NCP Nickel Creek Platinum Corp. 407.00 10.00 2.52 1.92 K 780.63 K
PX Pelangio Exploration Inc 4.30 0.10 2.38 41.36 K 177.85 K
STS South Star Mining Corp 11.00 0.25 2.33 730 8.03 K
ZC Zimtu Capital Corp 4.75 0.10 2.15 140 665
KEEK Personas Social Incorporated 735.00 15.00 2.08 138 101.43 K
SILV Silver Valley Metals Corp. 13.50 0.27 2.04 106 K 1.43 M
PINN Pinnacle Silver and Gold Corp. 3.30 0.06 1.85 17.03 K 56.21 K
GCOM Green Shift Commodities Ltd. 12.20 0.20 1.67 7.52 K 91.74 K
FNR 49 North Resources Inc 3.0132 0.0296 0.99 4.2 K 12.66 K
WEC Winchester Equity Corporation 22.60 0.20 0.89 11.81 K 266.91 K
OGW Ongwe Minerals Inc. 36.32 0.32 0.89 3.02 K 109.65 K
CKG Chesapeake Gold Corp 9.99 0.05 0.5 14 K 139.83 K
© 2026 - CastFwd Corp.