Gainer Valuations for 29 February 2012 from 00:00:00 until 23:59:59

Gainer Valuations for 29 February 2012 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CQP Cheniere Energy Partners LP 9.7043 29.91 B 0.3127 3.33 369.89 K 3.59 M
GSAT Globalstar 12.75 11.15 B 1.05 8.97 34.63 K 441.57 K
GTE Gran Tierra Energy Inc 58.30 346.37 M 0.40 0.69 174.01 K 10.14 M
BKTI Bk Technologies Inc 5.1027 261.75 M 0.279 5.78 1.84 K 9.39 K
ESP Espey Mfg. & Electronics 13.6798 144.45 M 0.1297 0.96 3.4 K 46.51 K
CEV Eaton Vance California Muni Income Trust 7.0159 76.24 M 0.0448 0.64 29.06 K 203.85 K
WYY Widepoint Corp 7.90 60.29 M 0.078 1 3.12 K 24.62 K
DXR Daxor Corp 8.8435 49.74 M 0.1322 1.52 10.45 K 92.44 K
COHN Cohen & CO Inc 5.2221 35.52 M 0.1718 3.4 1.38 K 7.19 K
BCHT Birchtech Corp. 3.25 28.94 M 1.50 85.71 40 130
BESS Bimergen Energy Corporation 245.00 24.98 M 7.00 2.94 119 29.16 K
MXC Mexco Energy Corp 9.4013 22.1 M 0.1948 2.12 22.3 K 209.65 K
INLX Intellinetics Inc 535.50 17.4 M 38.50 7.75 37 19.81 K
UUU Universal Security Instruments 4.7153 16.02 M 0.1852 4.09 10.1 K 47.62 K
TOVX Theriva Biologics Inc 19162.50 7.38 M 1400.00 7.88 28 536.55 K
DSS Document Security Systems 9410.1348 4.5 M 83.0938 0.89 19 178.79 K
TPHS Trinity Pl Hlds Inc 10.6057 1.93 M 0.4282 4.21 201 2.13 K
ITP IT Tech Packaging Inc 39.9566 978.9 K 0.4861 1.23 2.66 K 106.28 K
IPB Merrill Lynch & Company 11.774 0.0832 0.71 1.4 K 16.48 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LINE Linear Minerals Corp. 339.625 6.175 1.85 180 61.13 K
RSG Rocky Shore Gold Ltd. 16.80 0.30 1.82 366 6.15 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
HE Lean Hogs 89.42 1.39 1.58 23.98 K 2.14 M
FC Feeder Cattle 158.25 1.475 0.94 3.09 K 488.68 K
BZ Brent Crude 122.66 1.11 0.91 243.68 K 29.89 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 16.2532 5.17 T 0.2107 1.31 952.01 M 15.47 B
COST Costco Wholesale 62.7171 481.95 B 0.5757 0.93 5.35 M 335.23 M
VRTX Vertex Pharmaceutic 38.92 138.69 B 0.67 1.75 3.04 M 118.26 M
EQIX Equinix Inc 103.6109 105.73 B 0.8352 0.81 1.41 M 146.39 M
KMB Kimberly-Clark Corp 47.2184 66.8 B 0.4212 0.9 3.79 M 179.02 M
FAST Fastenal Company 9.1733 63.66 B 0.0592 0.65 6.67 M 61.22 M
CCEP Coca-Cola Europacific Partners Plc 12.5573 51.73 B 0.2824 2.3 5.49 M 68.98 M
TRI Thomson Reuters Corporation Common Shares 19.4316 47.17 B 0.1207 0.63 1.34 M 26.1 M
ACGL Arch Capital Grp Ltd 11.7436 35.54 B 0.1141 0.98 2.64 M 30.96 M
ESLT Elbit Systems Ltd 29.5544 34 B 1.2123 4.28 23.9 K 706.35 K
EXPE Expedia Group Inc 30.8934 30.82 B 0.2359 0.77 3.37 M 104.16 M
WTW Weight Watchers International, Inc 73.4656 30.82 B 0.7577 1.04 1.1 M 80.83 M
CPRT Copart Inc 3.11 29.8 B 0.25 8.74 22.64 M 70.41 M
VRSK Verisk Analytics Inc 41.4701 26.81 B 1.2584 3.13 3.62 M 149.95 M
EXPD Expeditors Intl 36.3199 25.12 B 0.9812 2.78 2.96 M 107.36 M
INCY Incyte Corp 16.96 24.92 B 0.14 0.83 1.12 M 18.98 M
VTRS Viatris Inc 18.9978 24.19 B 0.2026 1.08 8.37 M 158.96 M
TROW T Rowe Price Group 37.1094 23.61 B 0.2109 0.57 1.55 M 57.53 M
JBHT J B Hunt Transport 44.8345 21.22 B 0.3502 0.79 1.06 M 47.3 M
PAA Plains All American Pipeline LP 15.0585 17.03 B 0.1402 0.94 928.8 K 13.99 M
JAZZ Jazz Pharma Plc 52.47 15.93 B 0.89 1.73 1.29 M 67.71 M
HTHT Huazhu Group Ltd ADR 3.3827 15.72 B 0.107 3.27 370.96 K 1.25 M
REG Regency Centers Corp 25.3744 14.24 B 0.1364 0.54 776.1 K 19.69 M
LOGI Logitech Int S.A. 5.8637 14.21 B 0.0485 0.83 486.08 K 2.85 M
ARCC Ares Capital Corp 4.3044 14.05 B 0.0388 0.91 2.15 M 9.25 M
RGEN Repligen Cp 4.41 11.03 B 0.09 2.08 32.01 K 141.16 K
SIRI Sirius XM Holdings 17.9549 10.86 B 0.3178 1.8 9.39 M 168.59 M
BPOP Popular Inc 14.2359 10.06 B 0.3746 2.7 1.16 M 16.51 M
DRS Leonardo DRS, Inc. Common Stock 4.1111 9.77 B 0.079 1.96 100 411.11
WYNN Wynn Resorts Ltd 86.6578 8.79 B 2.5221 3 4.51 M 390.68 M
CGNX Cognex Cp 9.4144 8.71 B 0.0663 0.71 1.43 M 13.5 M
DSGX Descartes Sys Group 8.20 8.21 B 0.25 3.14 28.02 K 229.8 K
VLY Valley National Bancorp 6.1942 7.92 B 0.0545 0.89 1.07 M 6.62 M
ARWR Arrowhead Pharma 5.3899 6.97 B 0.0299 0.56 101.81 K 548.73 K
ZG Zillow Grp Inc Cl A 9.954 6.71 B 0.1497 1.53 526.4 K 5.24 M
CPB Campbell Soup Company 21.024 6.65 B 0.1073 0.51 2.35 M 49.33 M
EXLS Exlservice Holdings 5.568 6.62 B 0.26 4.9 3.7 M 20.58 M
AVAV Aerovironment Inc 28.48 6.32 B 0.30 1.06 502.17 K 14.3 M
RDNT Radnet Inc 3.01 6.14 B 0.07 2.38 102.76 K 309.31 K
MMYT Makemytrip Ltd 23.01 4.97 B 0.53 2.36 84.45 K 1.94 M
LSTR Landstar System 43.4906 4.97 B 0.2735 0.63 472.13 K 20.53 M
SLMBP SLM Cp Srs B Pfd 21.1598 4.74 B 0.3634 1.75 300 6.35 K
IONS Ionis Pharmaceuticals 9.11 4.71 B 0.50 5.81 1.51 M 13.75 M
CIGI Colliers Intl Grp IN 18.1414 4.7 B 0.2756 1.54 13.94 K 252.95 K
CHEF The Chefs Warehouse 21.00 4.66 B 0.78 3.86 187.29 K 3.93 M
TFSL Tfs Financial Corp 4.7309 4.59 B 0.0354 0.75 483.04 K 2.29 M
ICUI I C U Medical Inc 45.88 4.46 B 0.45 0.99 116.38 K 5.34 M
IBOC Intl Bancshares 13.4115 4.23 B 0.2119 1.61 406.01 K 5.45 M
COLM Columbia Sportswear 20.8333 3.7 B 0.1168 0.56 262.6 K 5.47 M
LBTYA Liberty Global Ord A 10.8834 3.54 B 0.141 1.31 1.51 M 16.46 M
LBTYK Liberty Global Ord C 10.7049 3.47 B 0.1339 1.27 881.56 K 9.44 M
ARLP Alliance Resource Pt 10.2547 3.25 B 0.0528 0.52 139.03 K 1.43 M
MCHB Mechanics Bank 9.8806 3.22 B 0.1025 1.05 1.93 K 19.05 K
CECO CECO Environmental Corp. 6.2671 3.13 B 0.0701 1.13 11.9 K 74.58 K
CENT Central Garden 7.0905 2.96 B 0.0469 0.67 132.5 K 939.51 K
EEFT Euronet Worldwide 19.29 2.59 B 0.12 0.63 323.55 K 6.24 M
BANR Banner Corp 14.1378 2.53 B 0.2058 1.48 324.66 K 4.59 M
UFPT U F P Tech Inc 17.57 2.43 B 0.24 1.38 12.45 K 218.68 K
DXPE Dxp Enterprise 37.00 2.4 B 0.31 0.84 146.6 K 5.42 M
EFSC Enterprises Finl Svc 9.1747 2.23 B 0.1265 1.4 84.95 K 779.41 K
BCRX Biocryst Pharma Inc 4.66 1.97 B 0.15 3.33 640.38 K 2.98 M
ANDE Andersons Inc 22.0346 1.84 B 0.1637 0.75 304.8 K 6.72 M
BFC Bank First National Corp [Wisconsin] 10.4042 1.67 B 0.0818 0.79 370 3.85 K
HLIO Helios Technologies Inc 27.9356 1.58 B 0.153 0.55 103.1 K 2.88 M
ALNT Allient Inc 4.434 1.47 B 0.0341 0.78 18.3 K 81.14 K
CMPR Cimpress N.V. Ord 40.68 1.39 B 0.34 0.84 430 K 17.49 M
DMLP Dorchester Minls 6.8516 1.38 B 0.0585 0.86 239.96 K 1.64 M
INVA Innoviva Inc 13.9889 1.34 B 0.2169 1.57 1.19 M 16.7 M
NKTR Nektar Therapeutics 107.55 1.31 B 6.30 6.22 414.05 K 44.53 M
SBET Sharplink Gaming Ltd 1497.60 1.31 B 122.40 8.9 3 4.49 K
AMSC Amer Superconductor 44.80 1.25 B 1.60 3.7 96.29 K 4.31 M
PFBC Preferred Bank LA 7.5589 1.22 B 0.0973 1.3 7.8 K 58.96 K
ATLC Atlanticus Hld Cp 5.37 1.22 B 0.42 8.48 98.38 K 528.28 K
MBWM Mercantile Bank Corp 7.4916 1.06 B 0.1114 1.51 10.05 K 75.32 K
ITRN Ituran Location 7.2862 992.18 M 0.2613 3.72 85.67 K 624.22 K
FMNB Farmers Natl Banc Cp 3.6806 917.17 M 0.0394 1.08 9.47 K 34.87 K
MPB Mid Penn Bancorp Inc 7.2518 885.21 M 0.5611 8.39 4.09 K 29.65 K
NWPX Northwest Pipe Company 24.48 879.99 M 0.86 3.64 684.18 K 16.75 M
FCEL Fuelcell Energy Inc 6436.7998 875.06 M 259.1997 4.2 539 3.47 M
SMBK Smartfinancial Inc 6.8769 820.73 M 0.7435 12.12 5 K 34.38 K
PGC Peapack Gladstone FI 10.9706 820.63 M 0.2268 2.11 2.13 K 23.41 K
OSPN Onespan Inc 8.6493 818.33 M 0.1148 1.35 259.51 K 2.24 M
SMBC Southern MO Bancorp 9.2928 782.93 M 0.1325 1.45 11.17 K 103.84 K
MLAB Mesa Labs Inc 49.5233 779 M 0.4721 0.96 5.21 K 258.16 K
SHBI Shore Bancshares Inc 4.6532 758.73 M 0.0378 0.82 10.82 K 50.33 K
CWBC Community West Bncsh 4.521 702.15 M 0.054 1.21 1.9 K 8.59 K
HIFS Hingham Inst For Svg 43.5363 674.64 M 0.4146 0.96 300 13.06 K
CAPR Capricor Therap 280.00 652.32 M 15.00 5.66 4 1.12 K
CARE Carter Bankshares Inc 7.3723 645.51 M 0.1263 1.74 4.89 K 36.08 K
UNTY Unity Bancorp Inc 4.7183 588.98 M 0.1888 4.17 2.2 K 10.38 K
FWRD Foward Air Corp 29.5922 582.38 M 0.5889 2.03 285.55 K 8.45 M
TREE Lendingtree Inc 7.2009 517.31 M 0.0471 0.66 35.84 K 258.07 K
FMAO Farmers & Merch Banc 6.6726 505.02 M 0.2383 3.7 1.6 K 10.68 K
OXLC Oxford Lane Capital 5.5943 497.99 M 0.077 1.4 1.2 K 6.71 K
ITIC Investors Title Company 26.8021 497.13 M 0.2361 0.89 1.95 K 52.29 K
HBCP Home Bancorp Inc 12.8655 480.52 M 0.164 1.29 1.38 K 17.69 K
ASMB Assembly Biosciences 640.80 455.47 M 22.20 3.59 2.06 K 1.32 M
GYRE Gyre Therapeutics Inc 4937.4795 451.7 M 28.959 0.59 186 918.37 K
GEVO Gevo Inc 60059.9414 449.97 M 6539.9961 12.22 75 4.5 M
GLAD Gladstone Cap Corp 4.596 443.28 M 0.0485 1.07 71.3 K 327.69 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
KO Coca-Cola Company 22.5081 419.74 B 0.3254 1.47 23.46 M 528.14 M
HD Home Depot 34.2473 350.5 B 0.2448 0.72 11.35 M 388.66 M
RY Royal Bank of Canada 32.4065 281.79 B 0.2133 0.66 1.85 M 59.97 M
BML-PG Bank of America Corporation 10.1905 260.57 B 0.16 1.6 48.19 K 491.04 K
BML-PH Bank of America Corporation 10.092 256.72 B 0.1426 1.43 163.83 K 1.65 M
BAC-PL Bank of America Corporation 404.663 244.64 B 2.8334 0.71 3.52 K 1.43 M
BML-PL Bank of America Corporation 10.1005 237.31 B 0.135 1.35 249.81 K 2.52 M
BML-PJ Bank of America Corporation 10.4012 228.74 B 0.1636 1.6 1.07 M 11.12 M
BAC-PE Bank of America Corporation 10.457 228.17 B 0.152 1.48 133.24 K 1.39 M
TD Toronto Dominion Bank 23.03 202.95 B 0.2006 0.88 2.71 M 62.38 M
BUD Anheuser-Busch Inbev S.A. ADR 50.6636 165.56 B 0.3014 0.6 1.1 M 55.89 M
SCHW The Charles Schwab Corp 11.6505 160.45 B 0.1175 1.02 23.66 M 275.6 M
LOW Lowe's Companies 22.0561 129.94 B 0.5207 2.42 19.59 M 432.15 M
MCK Mckesson Corp 75.3686 124.67 B 0.9296 1.25 3.06 M 230.4 M
GD General Dynamics Corp 53.0145 99.23 B 0.3547 0.67 1.84 M 97.6 M
USB U.S. Bancorp 18.4401 94.57 B 0.1443 0.79 10.43 M 192.37 M
RCL Royal Caribbean Cruises Ltd 23.6725 89.65 B 0.3573 1.53 4.92 M 116.39 M
WMB Williams Companies 14.1071 86.16 B 0.4154 3.03 10.29 M 145.12 M
SHW Sherwin-Williams Company 30.0263 85.95 B 0.2271 0.76 3.26 M 97.77 M
NGG National Grid Transco Plc ADR 23.15 83.71 B 0.1176 0.51 452.69 K 10.48 M
RSG Republic Services 22.3225 75.96 B 0.1572 0.71 2.15 M 47.94 M
TGT Target Corporation 37.7104 73.91 B 0.4524 1.21 11.15 M 420.41 M
APO Apollo Global Management Llc C 5.8983 72.62 B 0.0295 0.5 136.4 K 804.53 K
DLR Digital Realty Trust 40.9742 69.73 B 0.8929 2.23 2.57 M 105.34 M
TDG Transdigm Group Inc 50.7513 69.64 B 0.8203 1.64 514.9 K 26.13 M
GS-PD The Goldman Sachs Group Inc 9.9485 67.36 B 0.1454 1.48 144.54 K 1.44 M
TRP Tc Energy Corp 20.7819 66.99 B 0.4111 2.02 1.13 M 23.44 M
MET Metlife Inc 25.7181 64.97 B 0.1735 0.68 7.97 M 205.08 M
TEL TE Connectivity Ltd 28.4169 63.08 B 0.3577 1.27 2.49 M 70.8 M
AFL Aflac Inc 16.8745 63 B 0.1285 0.77 8.55 M 144.3 M
O Realty Income Corp 18.2728 56.81 B 0.1684 0.93 776.48 K 14.19 M
DEO Diageo Plc ADR 65.2975 55.77 B 0.5862 0.91 787.6 K 51.43 M
OKE Oneok Inc 17.1966 55.59 B 0.1165 0.68 1.91 M 32.85 M
SRE Sempra 19.0335 51.15 B 0.2763 1.47 5.81 M 110.65 M
F Ford Motor Company 6.3247 48.92 B 0.0664 1.06 62.09 M 392.72 M
TRI Thomson Reuters Corp 19.7961 48.48 B 0.123 0.63 1.29 M 25.6 M
WCN Waste Connections Inc 17.0168 48.11 B 0.8111 5.01 8.21 M 139.75 M
AIG American International Group 22.0118 42.95 B 0.1958 0.9 7.31 M 160.92 M
WDS Woodside Energy Group Ltd 22.281 42.37 B 0.2984 1.36 4.04 K 89.97 K
CCL Carnival Corp 23.5461 41.25 B 0.2177 0.93 5.84 M 137.52 M
SLF Sun Life Financial Inc 12.2223 40.97 B 0.1946 1.62 873.5 K 10.68 M
DHI D.R. Horton 12.2826 40.03 B 0.3854 3.24 8.19 M 100.55 M
CBRE CBRE Group Inc 18.33 38.79 B 0.18 0.99 3.32 M 60.79 M
CHT Chunghwa Telecom Co. Ltd ADR 16.4434 38.03 B 0.3515 2.18 1.52 M 24.98 M
KMB Kimberly-Clark Corp 47.2184 36.14 B 0.4212 0.9 3.79 M 179.02 M
P Everpure, Inc. 13.06 35.49 B 0.32 2.51 2.15 M 28.05 M
HSY Hershey Foods Corp 43.7827 35.46 B 0.8079 1.88 2.29 M 100.14 M
RJF Raymond James Financial 19.2228 32.11 B 0.1902 1 2.39 M 46 M
EC Ecopetrol S.A. ADR 17.6087 31.45 B 0.46 2.68 1.76 M 30.94 M
FTS Fortis Inc 19.2777 30.47 B 0.4899 2.61 11.1 K 213.98 K
AWK American Water Works 25.4628 29.8 B 0.4085 1.63 3.4 M 86.6 M
CNP Centerpoint Energy Inc 11.9171 27.18 B 0.5931 5.24 19.69 M 234.61 M
FE Firstenergy Corp 24.2247 26.94 B 0.2626 1.1 4.22 M 102.15 M
AER Aercap Holdings N.V. 12.8172 26.88 B 0.0784 0.62 350.4 K 4.49 M
ES Eversource Energy 22.1217 26.57 B 0.3266 1.5 2.82 M 62.33 M
LVS Las Vegas Sands 35.2282 26.06 B 0.4371 1.26 13.01 M 458.28 M
PHM Pultegroup 7.5103 24.67 B 0.4428 6.27 14.75 M 110.75 M
STZ Constellation Brands Inc 18.4527 24.39 B 0.1521 0.83 1.99 M 36.8 M
OMC Omnicom Group Inc 31.4567 24.38 B 0.369 1.19 2.71 M 85.31 M
PKG Packaging Corp of America 19.5151 22.54 B 0.2831 1.47 1.08 M 21.03 M
XPO Xpo Logistics Inc 5.7968 22.02 B 0.1487 2.63 145.37 K 842.68 K
NI NiSource Inc 5.8751 21.85 B 0.0906 1.57 12.4 M 72.86 M
LEN Lennar Corp 18.1182 20.54 B 0.6742 3.86 9.07 M 164.41 M
BCE BCE Inc 18.1267 20.06 B 0.1949 1.09 639 K 11.58 M
LEN-B Lennar Corporation 15.2437 20.02 B 0.4235 2.86 106.77 K 1.63 M
ITT ITT Inc 21.1646 19.18 B 1.3572 6.85 10.23 M 216.42 M
ESS Essex Property Trust 88.9749 18.91 B 0.8771 1 535 K 47.6 M
IP International Paper Company 26.7499 18.36 B 0.3957 1.5 9.92 M 265.43 M
GIS General Mills 23.6177 18.29 B 0.1356 0.58 4.67 M 110.19 M
RGA Reinsurance Group of America Inc 44.4931 17.85 B 0.787 1.8 555.7 K 24.72 M
RBA Ritchie Bros. Auctioneers Inc 18.30 17.82 B 0.3897 2.18 1.64 M 29.99 M
DINO HF Sinclair Corp 17.8462 17.43 B 0.4212 2.42 4.41 M 78.63 M
SWK Stanley Black & Decker Inc 53.3141 17.19 B 0.4651 0.88 1.97 M 105.01 M
WF Woori Finance Holdings Co. Ltd ADR 19.4373 17.13 B 0.3022 1.58 13.49 K 262.17 K
OVV Ovintiv Inc 72.3937 17.05 B 1.1001 1.54 1.47 M 106.49 M
JLL Jones Lang Lasalle Inc 77.8924 17 B 0.7846 1.02 419.56 K 32.68 M
GIB CGI Group 21.2882 16.8 B 0.3475 1.66 189.2 K 4.03 M
JHX James Hardie Industries Se ADR 5.5218 16.5 B 0.1019 1.88 2 K 11.02 K
EG Everest Re Group 64.2943 15.7 B 0.4025 0.63 297.45 K 19.12 M
NVR NVR Inc 692.00 15.6 B 7.90 1.15 52.19 K 36.12 M
EMA Emera Inc 17.3663 15.59 B 0.1654 0.96 500 8.68 K
FIS Fidelity National Information Services 24.3481 15.57 B 0.1918 0.79 2.41 M 58.61 M
SJM J.M. Smucker Company 50.4821 14.21 B 0.6166 1.24 1 M 50.61 M
TOL Toll Brothers Inc 21.1919 13.91 B 0.9304 4.59 5.55 M 117.61 M
TU Telus Corp 7.1468 13.64 B 0.066 0.93 834.4 K 5.96 M
SKM Sk Telecom Corp ADR 8.5997 13.19 B 0.0595 0.7 1.27 M 10.88 M
CCK Crown Cork & Seal Company 35.0148 13.18 B 0.3125 0.9 945.6 K 33.11 M
WTRG Essential Utilities Inc 12.3356 12.87 B 0.1111 0.91 2.27 M 27.98 M
HII Huntington Ingalls Industries 28.5876 12.37 B 0.2948 1.04 159.91 K 4.57 M
IT Gartner Inc 40.26 12.17 B 0.42 1.05 668.4 K 26.91 M
LII Lennox International 32.8167 12 B 0.3271 1.01 424.76 K 13.94 M
CPT Camden Property Trust 35.7746 11.47 B 0.2366 0.67 761.1 K 27.23 M
TLK P.T. Telekomunikasi Indonesia Tbk ADR 8.3102 11.25 B 0.0754 0.92 665.6 K 5.53 M
MOH Molina Healthcare Inc 33.96 10.88 B 0.27 0.8 904.71 K 30.72 M
R Ryder System 36.0441 10.79 B 0.5485 1.55 680.2 K 24.52 M
AES The Aes Corp 8.549 10.65 B 0.0756 0.89 6.57 M 56.18 M
SCI Service Corp International 8.9336 10.25 B 0.0709 0.8 1.44 M 12.86 M
TTC Toro Company 13.8994 10.16 B 0.2093 1.53 4.07 M 56.62 M
DDS Dillard's 42.5215 9.66 B 0.2365 0.56 1.13 M 47.85 M
ORI Old Republic International Corp 4.0936 9.58 B 0.0414 1.02 2.97 M 12.14 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SKE Skeena Resources Ltd 6.00 2.00 50 35 210
ABRA Abrasilver Resource Corp 10.20 2.20 27.5 476 4.86 K
IVQ Invesque Inc CAD 5.4705 1.0941 25 80 437.64
IVQ-U Invesque Inc 4.3897 0.8779 25 80 351.18
PHX Phx Energy Services Corp 5.3068 0.6958 15.09 795.55 K 4.22 M
ELE Elemental Royalty Corporation 3233.6904 312.9377 10.71 1 3.23 K
SIA Sienna Senior Living Inc 5.3187 0.3642 7.35 58.98 K 313.7 K
ACX Act Energy Technologies Ltd 6.8544 0.4687 7.34 544.74 K 3.73 M
CFW Calfrac Well Services Ltd 808.25 48.50 6.38 36.02 K 29.12 M
PIF Polaris Infrastructure Inc 326.3639 19.1979 6.25 87 28.39 K
TFII Tfi International Inc 13.2261 0.5911 4.68 262.26 K 3.47 M
CSCI Cosciens Biopharma Inc 102000.00 4200.00 4.29 4 408 K
TCW Trican Well 11.0819 0.4462 4.2 1.88 M 20.89 M
MFI Maple Leaf Foods 6.8752 0.2675 4.05 204.23 K 1.4 M
WPK Winpak Ltd 11.0783 0.382 3.57 13.3 K 147.33 K
BHC Bausch Health Companies Inc 52.47 1.68 3.31 1.34 M 70.17 M
FFH Fairfax Financial Holdings Ltd 310.8157 9.895 3.29 64.96 K 20.19 M
CGO Cogeco Inc Sv 30.976 0.9501 3.16 14.69 K 455.13 K
CSE-PA Capstone Infrastructure Corp 6.9851 0.2039 3.01 4.6 K 32.13 K
PGIC-PA Premium Global Income Split Corp 5.8279 0.1679 2.97 5.54 K 32.26 K
ACQ Autocanada Inc 6.9952 0.1988 2.93 66.6 K 465.87 K
EFN Element Fleet Management Corp 3.3468 0.0947 2.91 115.21 K 385.58 K
CCA Cogeco Communications Inc 30.7469 0.8455 2.83 224.4 K 6.9 M
LNR Linamar Corp 15.7839 0.4118 2.68 60.23 K 950.65 K
RBA Rb Global Inc 17.7631 0.4562 2.64 506.3 K 8.99 M
HBP Helix Biopharm 9.85 0.25 2.6 920 9.06 K
TRZ Transat At Inc 7.06 0.17 2.47 44.9 K 316.97 K
DSG Descartes Sys 8.10 0.19 2.4 73.94 K 598.89 K
TC Tucows Inc 3.76 0.08 2.17 275 1.03 K
ESI Ensign Energy Services Inc 4.9176 0.1004 2.08 333.3 K 1.64 M
EXE Extendicare Inc 3.4335 0.0687 2.04 212.04 K 728.05 K
BPS-PC Brookfield Property Split Corp Pref C 12.7709 0.249 1.99 2.33 K 29.69 K
SLF-PD Sun Life Financial Sr 4 Prf 11.2189 0.2146 1.95 10.37 K 116.31 K
DOL Dollarama Inc 6.7476 0.124 1.87 7.97 M 53.78 M
SLF-PC Sun Life Financial Sr 3 Prf 11.201 0.2053 1.87 7.33 K 82.1 K
MCB Mccoy Global Inc 3.0389 0.0548 1.84 58.4 K 177.47 K
WTE Westshore Terminals Investment Corp 12.2469 0.2201 1.83 48.07 K 588.68 K
ELR Eastern Platinum Ltd 5.70 0.10 1.79 2.15 M 12.24 M
SVB Silver Bull Resources Inc 4.56 0.08 1.79 1.02 K 4.67 K
CEU Ces Energy Solutions Corp 3.0791 0.0513 1.69 105.3 K 324.23 K
FTS Fortis Inc 19.091 0.31 1.65 3.1 M 59.16 M
III Imperial Metals Corp 16.49 0.26 1.6 78.19 K 1.29 M
GWO-PH Great West Lifeco 1St 4.8 H Prf 11.9005 0.1864 1.59 18.23 K 216.89 K
TRP TC Energy Corp 19.6679 0.307 1.59 2.4 M 47.21 M
QBR-A Quebecor Inc 6.9021 0.1071 1.58 1 K 6.91 K
NWC The North West Company Inc 11.0737 0.1673 1.53 79.81 K 883.81 K
MTL Mullen Group Ltd 11.0452 0.1662 1.53 233.1 K 2.57 M
WN-PE George Weston 4.75 Ser V Prf 11.5199 0.1625 1.43 10.99 K 126.66 K
PDV Prime Dividend Corp Cl A 3.1273 0.0441 1.43 1.47 K 4.59 K
ELF-PF E-L Financial Corp Ltd Pref F 11.0892 0.1509 1.38 550 6.1 K
KMP-UN Killam Apartment Real Estate Investment Trust 6.7522 0.0912 1.37 95.99 K 648.14 K
SGY Surge Energy Inc 42.0578 0.5467 1.32 55.49 K 2.33 M
GWO-PN Great West 3.65% Non Cum N Prf 14.7372 0.1891 1.3 4.22 K 62.19 K
SLF-PE Sun Life Financial Sr 5 Prf 11.1731 0.1427 1.29 10.54 K 117.81 K
QBR-B Quebecor Inc 6.9076 0.0878 1.29 3.94 M 27.23 M
TOU Tourmaline Oil Corp 16.2987 0.2027 1.26 496 K 8.08 M
FTS-PG Fortis Inc Pref G 11.5987 0.1307 1.14 5.5 K 63.79 K
FCR-UN First Capital Real Estate Investment Trust 9.4468 0.1055 1.13 86.58 K 817.87 K
BDGI Badger Infrastructure Solutions Ltd 6.3083 0.0695 1.11 21.3 K 134.37 K
KEI Kolibri Global Energy Inc 18.30 0.20 1.1 10.57 K 193.43 K
MRU Metro Inc 13.6928 0.1496 1.1 1.26 M 17.23 M
SAP Saputo Inc 15.5835 0.1671 1.08 936 K 14.59 M
GWO-PL Great Wst 5.65 Non Cum 1St L Prf 11.7302 0.1227 1.06 4.21 K 49.33 K
ENGH Enghouse Systems Ltd 5.3963 0.0558 1.04 160.66 K 866.96 K
PEY Peyto Exploration and Dvlpmnt Corp 3.7289 0.0383 1.04 429.6 K 1.6 M
EQB EQB Inc 11.5362 0.1181 1.03 29.2 K 336.86 K
SLF Sun Life Financial Inc 12.0817 0.1222 1.02 3.1 M 37.48 M
MTY Mty Food Group Inc 13.0195 0.131 1.02 45.5 K 592.39 K
BNE Bonterra Energy Corp 33.721 0.3361 1.01 39.76 K 1.34 M
GWO-PI Great West Lifeco 1St I Prf 11.587 0.1153 1.01 10.17 K 117.89 K
BDT Bird Construction Inc 6.3751 0.0632 1 221.1 K 1.41 M
PDV-PA Prime Dividend Corp Pref A 4.5373 0.0447 0.99 500 2.27 K
SLF-PG Sun Life Non Cum Rat 8R Cl A Prf 13.7631 0.132 0.97 2.7 K 37.16 K
ACO-X ATCO Ltd 21.1496 0.2026 0.97 71.18 K 1.51 M
RBN-UN Blue Ribbon Income Fund 4.3934 0.0418 0.96 13.49 K 59.25 K
FTS-PH Fortis Inc Pref H 14.3069 0.1329 0.94 415 5.94 K
NPI Northland Power Inc 7.5619 0.0697 0.93 188.28 K 1.42 M
CIGI Colliers International Group Inc 18.2219 0.1655 0.92 52.58 K 958.11 K
BCE-PH Bce Inc Pref H 10.594 0.0933 0.89 1.1 K 11.65 K
BCE-PT Bce Inc Pref T 10.0383 0.0877 0.88 5.87 K 58.87 K
CSH-UN Chartwell Retirement Residences 4.5597 0.0398 0.88 265.01 K 1.21 M
FTS-PF Fortis 1St Cum Red Srs F Prf 11.962 0.1033 0.87 8.88 K 106.19 K
BOS Airboss America J 3.1761 0.0264 0.84 13.22 K 42 K
ET Evertz Technologies Ltd 3.347 0.0275 0.83 3.6 K 12.05 K
ATH Athabasca Oil Corp 12.28 0.10 0.82 961.3 K 11.8 M
AQN Algonquin Power and Utilities Corp 3.0022 0.0242 0.81 516.69 K 1.55 M
GIB-A CGI Inc 20.9883 0.1684 0.81 781.91 K 16.41 M
GWO-PP Great Lifec 5.40 % P Non Cum Prf 11.7519 0.0911 0.78 22.98 K 270.06 K
LUN Lundin Mining Corp 4.0679 0.0315 0.78 2.95 M 12.01 M
WN-PD George Weston 5.20 Ser Iv Prf 11.4304 0.0862 0.76 5.92 K 67.71 K
WJX Wajax Corp 19.1489 0.1442 0.76 50.49 K 966.92 K
LAS-A Lassonde Industries Inc 53.5157 0.3994 0.75 522 27.94 K
OVV Ovintiv Inc 71.7551 0.5339 0.75 511.52 K 36.7 M
TOT Total Energy Services Inc 14.2103 0.1056 0.75 107.5 K 1.53 M
PWF-PP Power Fi 4.40% Non Cum 5 Yr P Prf 14.2303 0.1053 0.75 13.68 K 194.6 K
POW-PD Power Corporation of Canada Pref D 11.3457 0.0819 0.73 7.92 K 89.91 K
AIM-PA Aimia Srs 1 Cum Rte Rst Prf 9.6233 0.0694 0.73 5.79 K 55.77 K
SXGC Southern Cross Gold Consolidated Ltd 4.4127 0.0317 0.72 14.74 K 65.05 K
CSU Constellation Software Inc 77.0548 0.5526 0.72 11.74 K 904.85 K
MRE Martinrea International Inc 7.9629 0.0571 0.72 77.4 K 616.3 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 6.42 79.59 B 0.06 0.94 66.08 K 424.21 K
OILSF Saturn Oil & Gas Inc 5.21 1.06 B 0.25 5.04 1 K 5.21 K
VNPKF Verde Agritech Ltd. 6.749 24.27 M 0.038 0.57 4.3 K 29.02 K
CGAC Code Green Apparel Corp 34.00 1.09 M 4.00 13.33 1 34
GSFI Green Stream Holdings Inc 92.6566 654.18 K 18.5313 25 67 6.21 K
BLSP Blue Sphere Corporation 636.077 324.89 K 49.946 8.52 29.5 K 18.76 M
VRSEF Verisante Technology Inc 6.73 92.27 K 0.06 0.9 32.3 K 217.38 K
LGBI Cannabiz Mobile Inc 4.16 64.81 K 2.16 108 4.91 K 20.44 K
USRM U.S. Stem Cell Inc 59.00 64.15 K 1.50 2.61 686 40.47 K
CIPI Correlate Infrastructure Partners Inc 3.72 7.83 K 0.72 24 625 2.33 K
CGLO Hash Labs Inc 3.20 7.64 K 0.40 14.29 426.78 K 1.37 M
SGMD Sugarmade Inc 780.00 6.6 K 150.00 23.81 1 780
SIMPQ Simply Inc 255.00 1.55 K 10.00 4.08 415 105.83 K
DOMR Dominion Resources Black Warrior Trust 7.55 785 0.0432 0.58 25.55 K 192.87 K
CALIQ China Auto Logistics Inc. 6.24 484 0.24 4 416 2.6 K
PEHD Perigee Holdings Inc. 96.40 130 4.40 4.78 170 16.39 K
ESNC EnSync Inc 3.485 1 0.023 0.66 14.04 K 48.91 K
MMMM Quad M Solutions Inc 38.00 5.00 15.15 2 K 76 K
ONCI On4 Communications Inc 6581.25 810.00 14.04 1.04 K 6.84 M
PPJE PPJ Healthcare Enterprises Inc 84.00 4.00 5 3 252
EGDFF Energold Drilling Corp 5.61 0.11 2 195.09 K 1.09 M
NKRSF Niko Resources Ltd 47.3722 0.6648 1.42 1.75 K 82.85 K
BAJFF Camrova Resources Inc 21.00 0.28 1.35 3.42 K 71.92 K
ESINQ ITT Educational Services Inc 68.64 0.35 0.51 566.85 K 38.91 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
VLC Velocity Minerals Ltd 6.20 2.00 47.62 52 322.4
VG Volcanic Gold Mines Inc 7.00 2.10 42.86 2.94 K 20.6 K
GPUS Alset AI Ventures Inc. 832.2497 208.0624 33.33 7 5.83 K
LMS Less Mess Storage Inc. 4.20 1.00 31.25 525 2.2 K
SQG Spackman Equities Group Inc 7.00 1.50 27.27 60 420
FUSE Fuse Cobalt Inc 50.00 10.00 25 580 29 K
STRM Storm Exploration Inc. 24.00 3.84 19.05 312 7.49 K
EGR EGR Exploration Ltd. 57.00 9.00 18.75 62 3.53 K
NL Northern Lion Gold Corp 4.16 0.64 18.18 1.46 K 6.06 K
NED New Destiny Mining Corp 3.20 0.48 17.65 688 2.2 K
TWO T2 Metals Corp. 17.50 2.50 16.67 1.25 K 21.88 K
LA Los Andes Copper Ltd 3.80 0.50 15.15 16 K 60.8 K
SPX Stellar AfricaGold Inc 3.9974 0.4997 14.29 34 135.91
FTJ Fort St. James Nickel Corp 6.40 0.80 14.29 3.75 K 24 K
GAL Galantas Gold Corporation 4.00 0.50 14.29 200 800
STMP Stamper Oil & Gas Corp 349.0305 43.6288 14.29 46 16.06 K
ZC Zimtu Capital Corp 6.75 0.75 12.5 6.9 K 46.58 K
PINN Pinnacle Silver and Gold Corp. 3.42 0.36 11.76 18.5 K 63.27 K
SNV Sonoro Energy Ltd 40.00 4.00 11.11 2.82 K 112.92 K
AXL Arrow Exploration Corp 85.4701 8.547 11.11 1.03 M 87.9 M
ADD Arctic Star Exploration Corp 8.80 0.80 10 9.48 K 83.47 K
OPW Opawica Explorations Inc 288.00 24.00 9.09 134 38.59 K
LQWD LQwD FinTech Corp 17.50 1.40 8.7 1.95 K 34.16 K
VO ValOre Metals Corp 5.60 0.40 7.69 40.5 K 226.8 K
SIEN Sienna Resources Inc. 7.00 0.50 7.69 231 K 1.62 M
IB IBC Advanced Alloys Corp 9.60 0.60 6.67 3.67 K 35.25 K
SILV Silver Valley Metals Corp. 17.55 1.08 6.56 132.74 K 2.33 M
GORO Goldgroup Mining Inc. 51.20 2.80 5.79 41.33 K 2.12 M
AAN Aton Resources Inc 5.00 0.25 5.26 570 2.85 K
CTH CoTec Holdings Corp. 840.00 40.00 5 111 93.24 K
MET Metalore Resources Limited 4.0777 0.1914 4.92 300 1.22 K
GBML Global Battery Metals Ltd 46.00 2.00 4.55 95 4.37 K
SGQ SouthGobi Resources Ltd 7.55 0.27 3.71 122.8 K 927.14 K
BFM Bedford Metals Corp. 49.0909 1.6364 3.45 3.07 K 150.61 K
GG Galane Gold Ltd 4.65 0.15 3.33 2.2 K 10.23 K
PEX Pacific Ridge Exploration Ltd 8.50 0.25 3.03 52.25 K 444.12 K
BKM Pacific Booker Minerals Inc 8.45 0.20 2.42 20.04 K 169.32 K
KEEK Personas Social Incorporated 660.00 15.00 2.33 256 168.96 K
OGW Ongwe Minerals Inc. 45.60 0.96 2.15 2.29 K 104.33 K
AFE Africa Energy Corp 4.40 0.05 1.15 32.26 K 141.94 K
© 2026 - CastFwd Corp.