Gainer Valuations for 26 March 2012 from 00:00:00 until 23:59:59

Gainer Valuations for 26 March 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 14.7269 62.18 B 0.9748 7.09 5.18 M 76.23 M
IMO Imperial Oil Ltd 34.7091 59.8 B 0.8709 2.57 335.2 K 11.63 M
GSAT Globalstar 11.40 11.15 B 0.15 1.33 16.64 K 189.7 K
BTG B2Gold Corp 3.3048 6.82 B 0.1814 5.81 23.3 K 77 K
SIM Grupo Simec S.A. DE C.V. ADR 8.7711 3.74 B 0.112 1.29 22.98 K 201.58 K
SEB Seaboard Corporation 1966.0541 3.59 B 47.715 2.49 1.4 K 2.75 M
UEC Uranium Energy 3.97 3.58 B 0.25 6.72 532.62 K 2.11 M
NHC National Healthcare Corp 30.7046 3.3 B 0.8452 2.83 53.3 K 1.64 M
PRK Park National Corp 40.2374 3.23 B 0.6211 1.57 30.2 K 1.22 M
NG Novagold Resources Inc 6.681 2.65 B 0.3435 5.42 5.88 M 39.3 M
TGB Taseko Mines Ltd 3.61 2.64 B 0.08 2.27 453.96 K 1.64 M
NOG Northern Oil and Gas 177.3571 2.59 B 2.2665 1.29 82.77 K 14.68 M
SVM Silvercorp Metals Inc 6.2012 2.04 B 0.1132 1.86 1.56 M 9.66 M
UUUU Energy Fuels Inc 13.85 1.84 B 0.45 3.36 8.59 K 119.01 K
CET Central Securities Corp 9.7612 1.68 B 0.0665 0.69 26.8 K 261.6 K
TMP Tompkinstrustco 26.6992 1.44 B 0.4925 1.88 15.6 K 416.51 K
USAS Americas Silver Corp 52.20 1 B 1.50 2.96 243 12.68 K
BHB Bar Harbor Bankshares 8.8388 696.29 M 0.1637 1.89 6.97 K 61.65 K
OBE Obsidian Energy Ltd 110.4059 623.74 M 2.224 2.06 113.19 K 12.5 M
GORO Gold Resource Corp 18.148 567.93 M 0.7152 4.1 175.03 K 3.18 M
UAMY U S Antimony Corp 3.80 466.97 M 0.05 1.33 52.17 K 198.24 K
THM International Tower Hill Mines Ltd 4.17 413.24 M 0.07 1.71 457.78 K 1.91 M
VGZ Vista Gold Corp 3.41 392.71 M 0.20 6.23 476.31 K 1.62 M
NAK Northern Dynasty Minerals 6.03 353.85 M 0.04 0.67 101.27 K 610.63 K
GTE Gran Tierra Energy Inc 61.40 346.37 M 1.10 1.82 93.24 K 5.72 M
TRX Tanzanian Royalty Exploration Corp 5.27 299.97 M 0.22 4.36 849.11 K 4.47 M
LCTX Lineage Cell Therapeutics Inc 4.1791 280.73 M 0.1373 3.4 123.93 K 517.91 K
NBH Neuberger Berman Intermediate Fund Inc 7.2758 272.35 M 0.0702 0.97 42.7 K 310.68 K
ACU Acme United Corp 7.9005 269.13 M 0.3763 5 11.8 K 93.23 K
PLX Protalix Biotherapeutics 63.70 252.19 M 2.70 4.43 40.86 K 2.6 M
CMT Core Molding Technologies Inc 9.3667 187.87 M 0.1879 2.05 63.6 K 595.72 K
NEN New England Realty Associates 18.7749 159.52 M 0.4521 2.47 800 15.02 K
ARMP Armata Pharmaceuticals Inc 1400.00 144.64 M 70.00 5.26 2 2.8 K
ESP Espey Mfg. & Electronics 14.0898 144.45 M 0.2448 1.77 3.5 K 49.31 K
EPM Evolution Petroleum Corp 4.6362 138.19 M 0.1075 2.37 29.9 K 138.62 K
PLG Platinum Group Metals Ltd 153.00 136.84 M 3.00 2 1.01 K 154.84 K
SIF Sifco Industries 18.537 133.8 M 0.4868 2.7 600 11.12 K
LODE Comstock Mining Inc 475.00 127.01 M 20.00 4.4 136 64.6 K
BDL Flanigan's Enterprises 6.4263 121.75 M 0.2323 3.75 200 1.29 K
BCV Bancroft Convertible Fund 6.1989 121.05 M 0.0408 0.66 20.5 K 127.08 K
OPHC Optimumbank Hlds 43.20 114.56 M 14.80 52.11 4.69 K 202.52 K
GLU Gabelli Global Utility 8.0955 113.36 M 0.1662 2.1 11.2 K 90.67 K
SDEV Stablecoin Development Corporation 144742.0625 61.55 M 8097.4688 5.93 1 144.74 K
DIT Amcon Distributing Company 52.7246 58.48 M 1.9552 3.85 3.1 K 163.45 K
WWR Westwater Resources 5761.8018 51.65 M 170.4014 3.05 90 518.56 K
FSP Franklin Street Properties 4.9919 43.73 M 0.0828 1.69 215.9 K 1.08 M
AGIG AGIG 705.00 35.41 M 11.25 1.62 2.6 K 1.84 M
NNVC Nanoviricides Inc 51.10 35.24 M 3.50 7.35 4.34 K 221.83 K
CPHI China Pharma Holdings 68.40 23.36 M 1.49 2.23 155 10.6 K
IGC India Globalization Capital Inc 5.60 20.56 M 0.30 5.66 18.06 K 101.14 K
INLX Intellinetics Inc 612.50 17.4 M 24.50 4.17 23 14.09 K
UUU Universal Security Instruments 4.6564 16.02 M 0.1853 4.14 21.6 K 100.58 K
BRN Barnwell Industries 3.7447 12.2 M 0.0583 1.58 1 K 3.74 K
AWX Avalon Holdings Corp 5.00 10.92 M 0.47 10.38 30.2 K 151 K
AUMN Golden Minerals Company 215.50 3.73 M 19.25 9.81 14.95 K 3.22 M
ITP IT Tech Packaging Inc 35.1929 978.9 K 0.5833 1.69 4.73 K 166.32 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LINE Linear Minerals Corp. 314.925 6.175 2 73 22.99 K
DWTZ Data Watts Partners Inc. 143.36 2.24 1.59 189 27.1 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 32.75 1.07 B 0.373 1.15 31.72 K 1.04 M
HG Copper 3.8875 0.079 2.07 48.33 K 187.88 K
ZL Soybean Oil 55.99 1.11 2.02 1.59 K 89.25 K
CC Cocoa 2331.00 24.00 1.04 9.35 K 21.79 M
HO Heating Oil 3.2288 0.0187 0.58 38.82 K 125.34 K

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 5289.02 5.75 T 71.2002 1.36 17.16 M 90.74 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 18.187 5.17 T 0.3275 1.83 595.74 M 10.83 B
MSFT Microsoft Corporation 25.6079 3.87 T 0.4557 1.81 36.76 M 941.3 M
GOOGL Alphabet Inc Class A 16.1163 3.61 T 0.1673 1.05 72.7 M 1.17 B
GOOG Alphabet Inc Class C 16.0409 3.57 T 0.1664 1.05 73.04 M 1.17 B
AMZN Amazon.com Inc 10.1435 2.88 T 0.3915 4.01 152.41 M 1.55 B
WMT Walmart Inc. 15.3764 1 T 0.113 0.74 18.64 M 286.68 M
AMD Advanced Micro Devices 8.24 906.8 B 0.15 1.85 8.69 M 71.62 M
ASML ASML Holding N.V. ADR 46.7008 591.39 B 1.1072 2.43 1.09 M 51.04 M
COST Costco Wholesale 66.6962 481.95 B 0.911 1.38 1.88 M 125.71 M
CSCO Cisco Systems Inc 13.6095 397.26 B 0.2024 1.51 29.1 M 396.02 M
INTC Intel Corp 19.6395 332.19 B 0.2195 1.13 32.81 M 644.33 M
AMAT Applied Materials 10.5256 313.53 B 0.2193 2.13 12.78 M 134.55 M
LRCX Lam Research Corp 3.7772 295.19 B 0.0569 1.53 26.42 M 99.79 M
AZN Astrazeneca Plc ADR 26.066 287.66 B 0.2683 1.04 1.26 M 32.84 M
TXN Texas Instruments 23.0678 283.24 B 0.4344 1.92 5.71 M 131.78 M
AMGN Amgen Inc 46.394 253.21 B 0.591 1.29 5.05 M 234.22 M
LIN Linde Plc 87.8768 241.73 B 1.4031 1.62 1.2 M 105.14 M
GILD Gilead Sciences Inc 16.3105 210.52 B 0.1279 0.79 11.66 M 190.21 M
KLAC K L A-Tencor Corp 32.4326 209.79 B 0.7197 2.27 2.43 M 78.84 M
ADI Analog Devices 29.682 198.23 B 0.3816 1.3 1.31 M 38.96 M
PEP Pepsico Inc 43.2964 196.15 B 0.316 0.74 5.21 M 225.65 M
QCOM Qualcomm Inc 47.2747 188.93 B 1.3164 2.86 17.11 M 808.71 M
TMUS T-Mobile US 15.5822 182.36 B 0.2868 1.88 1.8 M 28.07 M
ISRG Intuitive Surg Inc 60.2177 158.81 B 0.9511 1.6 1.7 M 102.51 M
IBKR Interactive Brokers 4.3305 140.55 B 0.1121 2.66 1.79 M 7.77 M
SBUX Starbucks Corporation 22.3579 125.29 B 0.226 1.02 13.13 M 293.63 M
ADP Automatic Data Processing, Inc. 35.2547 120.94 B 0.4681 1.35 2.34 M 82.63 M
BKNG Booking Holdings Inc 28.8766 119.15 B 0.8015 2.85 32.7 M 944.12 M
SNY Sanofi-Aventis S.A. ADR 22.4137 116.04 B 0.2944 1.33 2.1 M 47.15 M
CME CME Group Inc 32.7257 113.06 B 0.1858 0.57 2.87 M 93.78 M
MAR Marriot International 33.3222 110.52 B 0.7766 2.39 2.92 M 97.21 M
EQIX Equinix Inc 112.0295 105.73 B 3.1708 2.91 1.37 M 153.39 M
REGN Regeneron Pharmaceuticals 119.155 99.25 B 0.7747 0.65 1.28 M 153.04 M
CSX CSX Corp 5.6574 96.14 B 0.0997 1.79 36.42 M 206.06 M
FTNT Fortinet Inc 5.532 94.12 B 0.126 2.33 5.59 M 30.95 M
ADBE Adobe Systems Inc 34.40 92.47 B 0.585 1.73 4.67 M 160.59 M
INTU Intuit Inc 52.15 91.57 B 0.9057 1.77 1.94 M 101.4 M
CDNS Cadence Design Systems, Inc. 12.13 90.34 B 0.11 0.92 2.16 M 26.15 M
CTAS Cintas Corp 8.4263 90.24 B 0.091 1.09 2.57 M 21.65 M
MNST Monster Beverage Cp 10.2383 88.94 B 0.1508 1.49 4.25 M 43.5 M
CMCSA Comcast Corporation 10.258 88.85 B 0.1217 1.2 28.82 M 295.67 M
SNPS Synopsys Inc 30.56 88.56 B 0.36 1.19 921.88 K 28.17 M
MDLZ Mondelez Intl Inc 28.104 84.43 B 0.2765 0.99 5.98 M 168.06 M
ROST Ross Stores Inc 25.6087 77.39 B 0.7191 2.89 4.96 M 126.98 M
MELI MercadoLibre Inc 99.0415 76.65 B 4.3798 4.63 548.87 K 54.36 M
ORLY O'Reilly Automotive 6.1007 72.85 B 0.098 1.63 12.95 M 79.02 M
HON Honeywell International Inc. Common Stock 41.3868 72.15 B 1.0853 2.69 5.53 M 228.83 M
MPWR Monolithic Power Sys 16.7807 72.11 B 0.4357 2.67 152.5 K 2.56 M
KMB Kimberly-Clark Corp 47.7497 66.8 B 0.3693 0.78 2.35 M 112.05 M
FAST Fastenal Company 9.5024 63.66 B 0.1619 1.73 7.69 M 73.08 M
NDAQ Nasdaq Inc 7.1261 61.31 B 0.1416 2.03 4.34 M 30.94 M
PCAR Paccar Inc 19.0997 56.93 B 0.434 2.33 2.68 M 51.19 M
IDXX Idexx Laboratories 43.05 55.35 B 0.825 1.95 462.01 K 19.89 M
ADSK Autodesk Inc 42.37 54.34 B 1.29 3.14 2.74 M 116.01 M
EBAY Ebay Inc 14.2156 53.86 B 0.3695 2.67 17.72 M 251.83 M
XEL XCEL Energy Inc 16.6487 52.06 B 0.12 0.73 2.12 M 35.32 M
MSTR Strategy 14.139 51.79 B 0.246 1.77 1.48 M 20.99 M
FITB Fifth Third Bancorp 9.0366 49.16 B 0.1011 1.13 11.21 M 101.29 M
ROP Roper Industries 92.5316 47.31 B 0.7274 0.79 561.5 K 51.96 M
TRI Thomson Reuters Corporation Common Shares 20.1826 47.17 B 0.3152 1.59 1.35 M 27.27 M
COHR Coherent Inc 23.0457 46.19 B 0.7629 3.42 212.9 K 4.91 M
TTWO Take-Two Interactive Software 16.03 43.25 B 0.22 1.39 703.02 K 11.27 M
NBIS Nebius Group N.V. 24.28 42.05 B 0.27 1.12 2.11 M 51.25 M
TER Teradyne Inc 15.8075 41.49 B 0.3312 2.14 2.59 M 40.88 M
PAYX Paychex Inc 20.5454 41.07 B 0.2494 1.23 2.1 M 43.18 M
UAL United Airlines Holdings Inc 20.97 38.46 B 0.42 2.04 7.07 M 148.28 M
BIIB Biogen Inc 125.80 37.46 B 4.84 4 1.73 M 217.28 M
VOD Vodafone Grp Plc ADR 13.0759 36.24 B 0.1427 1.1 2.72 M 35.54 M
NTAP Netapp Inc 34.0107 35.97 B 0.5212 1.56 5.24 M 178.18 M
ACGL Arch Capital Grp Ltd 11.7277 35.54 B 0.1584 1.37 1.61 M 18.91 M
ODFL Old Dominion Freight Line Inc 10.2797 35.13 B 0.1063 1.04 1.37 M 14.12 M
ERIC Ericsson ADR 6.3061 34.45 B 0.16 2.6 3.37 M 21.28 M
ESLT Elbit Systems Ltd 29.8836 34 B 0.3452 1.17 3.3 K 98.62 K
FISV Fiserv Inc 16.7449 34 B 0.1675 1.01 3.06 M 51.2 M
STLD Steel Dynamics Inc 10.711 33.99 B 0.0581 0.55 2.3 M 24.68 M
MCHP Microchip Technology 13.283 33.74 B 0.1437 1.09 2.87 M 38.11 M
NTRS Northern Trust Corp 33.4719 32.37 B 0.4472 1.35 1.23 M 41.32 M
HBAN Huntington Bcshs 3.835 32 B 0.0658 1.75 11.09 M 42.54 M
EXPE Expedia Group Inc 32.2428 30.82 B 1.1828 3.81 3.3 M 106.33 M
WTW Weight Watchers International, Inc 72.237 30.82 B 0.4914 0.68 340.85 K 24.62 M
RYAAY Ryanair Hlds Plc ADR 12.3691 30.78 B 0.4701 3.95 527.2 K 6.52 M
CPRT Copart Inc 3.34 29.8 B 0.04 1.21 2.96 M 9.89 M
FLEX Flextronics Intl Ltd 5.2589 29.17 B 0.1382 2.7 8.36 M 43.98 M
CINF Cincinnati Financial 23.2466 29.13 B 0.349 1.52 767.2 K 17.83 M
CTSH Cognizant Tech Sol 34.2551 28.8 B 0.569 1.69 2.89 M 99.04 M
ON On Semiconductor 9.10 28.66 B 0.165 1.85 4.78 M 43.52 M
ULTA Ulta Beauty Inc 94.51 28.18 B 0.96 1.03 538.1 K 50.86 M
VRSN Verisign Inc 37.9762 28.17 B 0.3062 0.81 1.5 M 56.86 M
TCOM Trip.com Group Ltd ADR 11.519 27.46 B 0.1592 1.4 9.05 M 104.3 M
BIDU Baidu Inc ADR 150.80 27.15 B 6.48 4.49 8.59 M 1.3 B
DLTR Dollar Tree Inc 47.91 26.81 B 0.54 1.14 1.95 M 93.29 M
VRSK Verisk Analytics Inc 45.1214 26.81 B 1.268 2.89 1.41 M 63.81 M
INSM Insmed Inc 3.89 26.49 B 0.16 4.29 83.42 K 324.49 K
CASY Casey's General Stor 49.1518 26.39 B 0.7837 1.62 403.47 K 19.83 M
FCNCA First Citizens Bancs 176.0479 25.73 B 2.946 1.7 12.1 K 2.13 M
AXON Axon Enterprise Inc 4.41 25.69 B 0.07 1.61 432.6 K 1.91 M
UTHR United Therapeutic 48.63 25.37 B 0.95 1.99 447.68 K 21.77 M
EXPD Expeditors Intl 38.9973 25.12 B 0.5322 1.38 1.22 M 47.5 M
INCY Incyte Corp 19.94 24.92 B 0.14 0.71 1.32 M 26.41 M
PFG Principal Financial Group Inc 18.2921 24.36 B 0.3451 1.92 2.04 M 37.41 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 10.9736 2.14 T 0.2782 2.6 9.69 M 106.32 M
LLY Eli Lilly and Company 29.7651 1.28 T 0.2957 1 5.36 M 159.57 M
BRK-A Berkshire Hathaway Inc (Class A) 123555.00 1.26 T 1385.00 1.13 583 72.03 M
BRK-B Berkshire Hathaway Inc (Class B) 82.34 1.26 T 0.96 1.18 4.14 M 340.86 M
WMT Walmart Stores 15.4132 1 T 0.1133 0.74 18.64 M 287.37 M
JPM JP Morgan Chase & Company 31.6344 911.91 B 0.692 2.24 33.53 M 1.06 B
V Visa Inc 27.1484 795.36 B 0.2894 1.08 16.37 M 444.37 M
XOM Exxon Mobil Corporation 54.5138 680.05 B 0.927 1.73 17.34 M 945.15 M
JNJ Johnson & Johnson 43.8493 675.03 B 0.4171 0.96 8.5 M 372.89 M
MA Mastercard Inc 40.2103 575.61 B 1.0771 2.75 10.46 M 420.58 M
KO Coca-Cola Company 23.335 419.74 B 0.1331 0.57 11.54 M 269.2 M
CVX Chevron Corp 60.6913 416.11 B 0.8329 1.39 5.31 M 322.34 M
ORCL Oracle Corporation 24.3976 400.25 B 0.5104 2.14 30.04 M 733.01 M
MRK Merck & Company 23.6169 362.83 B 0.397 1.71 12.58 M 297.02 M
UNH Unitedhealth Group Inc 44.2102 361.04 B 1.1554 2.68 5.1 M 225.4 M
GE General Electric Company 74.5623 355.62 B 1.0041 1.37 8.96 M 668.44 M
HD Home Depot 36.3126 350.5 B 0.4274 1.19 11.74 M 426.31 M
BAC Bank of America Corporation 7.7263 349.63 B 0.0622 0.81 241.61 M 1.87 B
HSBC HSBC Holdings Plc ADR 21.586 308.46 B 0.2451 1.15 1.59 M 34.28 M
PM Philip Morris International Inc 45.1042 306.03 B 0.6754 1.52 6.32 M 285.12 M
NVS Novartis Ag ADR 30.181 302.78 B 0.2169 0.72 2.04 M 61.55 M
MS Morgan Stanley 15.0958 298.3 B 0.599 4.13 33.06 M 499.14 M
RY Royal Bank of Canada 34.13 281.79 B 0.6571 1.96 666.2 K 22.74 M
SHEL Royal Dutch Shell Plc ADR 72.17 277.29 B 1.61 2.28 2.63 M 189.98 M
CAT Caterpillar Inc 76.2431 275.29 B 0.645 0.85 4.57 M 348.51 M
RTX Raytheon Technologies 38.1452 271.63 B 0.7766 2.08 5.66 M 215.81 M
SAP SAP Ag ADR 54.8955 270.2 B 0.6627 1.22 2.35 M 128.99 M
GS Goldman Sachs Group 98.4997 267.32 B 1.4537 1.5 4.44 M 437.73 M
TMO Thermo Fisher Scientific Inc 55.1442 265.92 B 1.3276 2.47 1.67 M 92.12 M
BML-PG Bank of America Corporation 10.2065 260.57 B 0.0747 0.74 12 K 122.48 K
WFC Wells Fargo & Company 23.1608 257.56 B 0.5791 2.56 27.04 M 626.34 M
TM Toyota Motor Corp Ltd 59.986 250.88 B 0.4196 0.7 559.7 K 33.57 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 3.1268 246.95 B 0.0182 0.59 2.31 M 7.22 M
BAC-PL Bank of America Corporation 425.4414 244.64 B 5.1302 1.22 6.89 K 2.93 M
IBM International Business Machines 118.2724 234.6 B 1.3036 1.11 3.58 M 422.88 M
BML-PJ Bank of America Corporation 9.9176 228.74 B 0.057 0.58 21.28 K 211.05 K
AXP American Express Company 48.192 216.66 B 1.1584 2.46 6.34 M 305.61 M
BHP BHP Billiton Ltd ADR 28.3502 208.55 B 0.4022 1.44 3.56 M 100.82 M
DIS Walt Disney Company 38.8211 206.6 B 0.6385 1.67 10.85 M 421.22 M
C Citigroup Inc 27.531 205.59 B 0.2207 0.81 27.9 M 767.98 M
TD Toronto Dominion Bank 24.3295 202.95 B 0.3729 1.56 1.3 M 31.74 M
APH Amphenol Corp 6.3711 195.84 B 0.1243 1.99 6.37 M 40.56 M
MCD McDonald's Corporation 66.7391 194.46 B 0.9773 1.49 5.64 M 376.68 M
TTE Totalenergies Se ADR 17.3643 193.12 B 0.2314 1.35 2.1 M 36.43 M
BLK Blackrock Inc 144.0183 189.37 B 2.8637 2.03 385.21 K 55.48 M
ABT Abbott Laboratories 22.0593 189.28 B 0.2134 0.98 15.35 M 338.54 M
DE Deere & Company 63.1287 186.51 B 1.4794 2.4 5.01 M 316.05 M
WELL Welltower Inc 30.8974 181.46 B 0.2044 0.67 1.22 M 37.68 M
NVO Novo Nordisk A/S ADR 23.6113 181.18 B 0.4278 1.85 150.3 K 3.55 M
NEE Nextera Energy 11.2551 180.35 B 0.0979 0.88 4.55 M 51.18 M
UNP Union Pacific Corp 40.995 179.48 B 0.8985 2.24 5.03 M 206.02 M
CRM Salesforce.com Inc 38.7659 179.42 B 0.8476 2.24 6.77 M 262.38 M
PFE Pfizer Inc 11.6259 167.86 B 0.1783 1.56 35.14 M 408.51 M
COP ConocoPhillips 36.7348 165.62 B 0.4037 1.11 7.88 M 289.32 M
BUD Anheuser-Busch Inbev S.A. ADR 55.357 165.56 B 1.002 1.84 1.04 M 57.31 M
DHR Danaher Corp 22.118 165.42 B 0.2533 1.16 3.49 M 77.3 M
SCHW The Charles Schwab Corp 12.7837 160.45 B 0.1763 1.4 10.95 M 140.04 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 3.9326 155.24 B 0.0623 1.61 537.1 K 2.11 M
SONY Sony Group Corp ADR 3.5253 154.7 B 0.0479 1.38 3.77 M 13.3 M
BX Blackstone Inc 7.5015 151.73 B 0.1485 2.02 3.62 M 27.16 M
TJX TJX Companies 16.363 150.08 B 0.3034 1.89 7.1 M 116.13 M
T American Telephone and Telegraph Inc. 10.4437 149.95 B 0.0887 0.86 75.57 M 789.25 M
ACN Accenture Plc 50.2127 149.85 B 0.7697 1.56 4.2 M 211.14 M
SCCO Southern Copper Corp 17.9287 147.29 B 0.1322 0.74 1.9 M 33.99 M
UL Unilever Plc ADR 23.9406 141.65 B 0.3249 1.38 621.33 K 14.88 M
CB Chubb Ltd 51.8921 141.5 B 0.9866 1.94 1.56 M 80.91 M
LMT Lockheed Martin Corp 59.9919 140.92 B 0.5758 0.97 1.34 M 80.39 M
ETN Eaton Corp 34.7063 140.1 B 0.6629 1.95 3.03 M 105.23 M
BA Boeing Company 61.8787 138.31 B 0.9959 1.64 3.72 M 229.93 M
RIO Rio Tinto Plc ADR 21.4206 138.2 B 0.1268 0.6 2.25 M 48.17 M
PGR Progressive Corp 14.6925 135.3 B 0.197 1.36 3.23 M 47.39 M
HDB Hdfc Bank Ltd ADR 6.5789 133.85 B 0.0528 0.81 2.28 M 15.01 M
BTI British American Tobacco Industries ADR 22.4119 131.17 B 0.3501 1.59 372.2 K 8.34 M
MDT Medtronic Inc 28.16 129.97 B 0.9152 3.36 5.75 M 162.03 M
LOW Lowe's Companies 24.2322 129.94 B 0.342 1.43 10.58 M 256.34 M
MO Altria Group 14.3781 128.73 B 0.1219 0.86 10 M 143.85 M
BMY Bristol-Myers Squibb Company 20.9107 128.59 B 0.3922 1.91 24.62 M 514.82 M
PLD Prologis Inc 23.4839 126.42 B 0.3354 1.45 2.33 M 54.63 M
MCK Mckesson Corp 79.0599 124.67 B 1.1011 1.41 2.09 M 165.3 M
PH Parker-Hannifin Corp 68.6385 122.69 B 1.0576 1.56 1.23 M 84.62 M
SYK Stryker Corp 46.5007 121.36 B 0.8963 1.97 1.53 M 71.34 M
BMO Bank of Montreal 32.8349 120.84 B 0.4262 1.32 654.3 K 21.48 M
COF Capital One Financial Corp 44.894 118.57 B 1.1076 2.53 7.38 M 331.39 M
BP BP Plc ADR 20.9096 116.57 B 0.2894 1.4 3.66 M 76.59 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 7.2464 114.84 B 0.1345 1.89 10.41 M 75.46 M
CVS CVS Corp 31.5253 114.54 B 0.3522 1.13 5.34 M 168.38 M
BNS Bank of Nova Scotia 28.5665 113.74 B 0.5582 1.99 525.8 K 15.02 M
MPC Marathon Petroleum Corp 15.108 109.69 B 0.4043 2.75 8.46 M 127.75 M
SO Southern Company 24.4473 109.25 B 0.2142 0.88 2.93 M 71.75 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 14.3123 107.49 B 0.2311 1.64 7.76 M 111.13 M
ENB Enbridge Inc 18.496 106.78 B 0.2878 1.58 732.2 K 13.54 M
CM Canadian Imperial Bank of Commerce 17.5429 105.81 B 0.1348 0.77 1.13 M 19.83 M
HCA Hca Holdings Inc 20.1228 105.71 B 0.2067 1.04 2.65 M 53.38 M
GLW Corning Inc 10.0644 103.76 B 0.2723 2.78 16.1 M 162.04 M
VLO Valero Energy Corp 15.4503 101.43 B 0.2057 1.35 8.13 M 125.55 M
GSK Glaxosmithkline Plc ADR 22.7979 101.43 B 0.2449 1.09 1.93 M 43.91 M
DUK Duke Energy Corp 35.0615 100.4 B 0.3009 0.87 2.82 M 98.83 M
GD General Dynamics Corp 53.5068 99.23 B 0.8181 1.55 1.87 M 99.91 M
EQNR Equinor ASA ADR 13.6076 97.82 B 0.286 2.15 1.76 M 23.95 M
MMM 3M Company 48.6512 97.6 B 0.3603 0.75 3.08 M 149.69 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PDC Invesco CDN Div Idx ETF 11.9991 153.63 M 0.1926 1.63 4.78 K 57.38 K
ORIO ORIO 73.4694 14.6939 25 14 1.03 K
MAI Mining Americas Inc. 20.00 2.00 11.11 10 200
ELE Elemental Royalty Corporation 3338.0032 312.938 10.34 1 3.34 K
MARI Marimaca Copper Corp 11.25 1.00 9.76 456 5.13 K
AUMN Golden Minerals Company 8.54 0.74 9.49 57.3 K 489.34 K
STLR Stllr Gold Inc 3.18 0.24 8.16 21.75 K 69.17 K
FLNT Flint Corp 22.80 1.60 7.55 953 21.73 K
CGG China Gold Int Resources Corp 4.0822 0.2531 6.61 559.09 K 2.28 M
EDV Endeavour Mining Corp 20.0215 1.1488 6.09 42.44 K 849.71 K
TRX Trx Gold Corporation 5.23 0.29 5.87 77.22 K 403.86 K
VGZ Vista Gold Corp 3.38 0.18 5.63 35.4 K 119.65 K
BU Burcon Nutrascience Corp 108.8503 5.7899 5.62 3.19 K 346.8 K
ATRL Atkinsrealis Group Inc 34.7847 1.7178 5.19 2.8 M 97.33 M
USA Americas Silver Corp 52.80 2.40 4.76 11.25 K 593.84 K
SDE Spartan Delta Corp 76.3607 3.4709 4.76 80 6.11 K
NG Novagold Res Inc 5.9223 0.2579 4.55 538.86 K 3.19 M
MSCL Satellos Bioscience Inc 55.20 2.40 4.55 29 1.6 K
EFR Energy Fuels Inc 14.00 0.50 3.7 10.97 K 153.55 K
BCT Briacell Therapeutics Corp 67.5958 2.4141 3.7 47 3.18 K
LIF Labrador Iron Ore Royalty Corp 10.3025 0.3617 3.64 123.19 K 1.27 M
SXGC Southern Cross Gold Consolidated Ltd 3.6508 0.127 3.6 17.11 K 62.45 K
TC Tucows Inc 4.64 0.16 3.57 275 1.28 K
BTO B2Gold Corp 3.2325 0.1096 3.51 1.15 M 3.7 M
TXP Touchstone Exploration Inc 33.02 1.08 3.38 350.32 K 11.57 M
PTM Platinum Group Metals Ltd 155.00 5.00 3.33 680 105.4 K
PBH Premium Brands Holdings Corp 10.7441 0.341 3.28 53.07 K 570.18 K
PXT Parex Resources Inc 4.9881 0.1583 3.28 122.2 K 609.55 K
EXE Extendicare Inc 3.2113 0.101 3.25 135.61 K 435.48 K
BTE Baytex Energy Corp 39.50 1.2423 3.25 389.51 K 15.39 M
OCG Outcrop Silver & Gold Corp 3.30 0.10 3.12 1.04 K 3.43 K
PIF Polaris Infrastructure Inc 316.7649 9.5989 3.12 361 114.35 K
PSLV-U Sprott Physical Silver Trust 13.90 0.42 3.12 18.64 K 259.1 K
LNR Linamar Corp 17.9713 0.5404 3.1 265 K 4.76 M
CSCI Cosciens Biopharma Inc 120000.00 3600.00 3.09 3 360 K
CNR Canadian National Railway Co. 31.1389 0.9063 3 2.93 M 91.26 M
WRG Western Energy Services Corp 1002.00 28.80 2.96 1.45 K 1.45 M
OTEX Open Text Corp 11.4342 0.3261 2.94 574.4 K 6.57 M
MEQ Mainstreet Eq J 25.0406 0.6684 2.74 21.6 K 540.88 K
TECK-A Teck Resources Limited 29.3035 0.7752 2.72 2.33 K 68.22 K
BPO-PW Brookfield Office Properties Inc Pref W 5.5978 0.1468 2.69 2.6 K 14.55 K
OGC Oceanagold Corp 7.3519 0.192 2.68 134.17 K 986.38 K
BEI-UN Boardwalk Real Estate Investment Trust 35.223 0.9009 2.62 93.73 K 3.3 M
IAG IA Financial Corp Inc 20.2433 0.4946 2.5 251.4 K 5.09 M
HMMC Hemlo Mining Corp. 189.00 4.50 2.44 1.83 K 345.3 K
SIA Sienna Senior Living Inc 5.0732 0.1187 2.4 40.56 K 205.75 K
HR-UN H&R Real Estate Investment Trust 12.8747 0.3005 2.39 330.77 K 4.26 M
DPM Dundee Precious Metals Inc 8.0211 0.1841 2.35 495.15 K 3.97 M
ELEF Silver Elephant Mining Corp 14.5528 0.3307 2.33 2.2 K 32.02 K
TPX-B Molson Coors Canada Inc 31.8379 0.7006 2.25 2.48 K 78.96 K
BIR Birchcliff Energy Ltd 5.9191 0.1285 2.22 205.9 K 1.22 M
ELVA Electrovaya Inc 4.65 0.10 2.2 2.74 K 12.74 K
MFC Manulife Fin 7.6449 0.1643 2.2 6.68 M 51.05 M
JAG Jaguar Mining Inc 4229.3096 90.687 2.19 193.83 K 819.78 M
ACQ Autocanada Inc 7.8219 0.167 2.18 55.35 K 432.91 K
MFC-PB Manulife Finl Srs 2 Prf 11.351 0.2379 2.14 9.12 K 103.56 K
TECK-B Teck Resources Limited 27.6625 0.5781 2.13 1.68 M 46.55 M
IGM Igm Financial Inc 21.5415 0.4486 2.13 558.66 K 12.03 M
SLF Sun Life Financial Inc 13.6104 0.2824 2.12 2.41 M 32.8 M
BBD-B Bombardier Inc Series B 101.1732 2.0981 2.12 233.85 K 23.66 M
CG Centerra Gold Inc 6.7881 0.1389 2.09 336.7 K 2.29 M
CP Canadian Pacific Kansas City Ltd 13.7982 0.278 2.06 1.99 M 27.49 M
III Imperial Metals Corp 16.88 0.34 2.06 31.24 K 527.28 K
CCL-B CCL Industries Inc 6.0926 0.1219 2.04 63.73 K 388.28 K
CJT Cargojet Inc 6.3743 0.1275 2.04 8 K 50.99 K
AGI Alamos Gold Inc Cls A 14.6921 0.2929 2.03 368.54 K 5.41 M
DII-A Dorel Industries Inc Cl.A Mv (DII-A.TO 9.4973 0.1828 1.96 200 1.9 K
PGIC Premium Global Income Split Corp 17.7752 0.3418 1.96 113 2.01 K
CVE Cenovus Energy Inc 26.1984 0.4942 1.92 2.27 M 59.56 M
CFW Calfrac Well Services Ltd 732.50 13.75 1.91 5.71 K 4.18 M
MDI Major Drilling Grp 15.9477 0.2972 1.9 236.6 K 3.77 M
SEA Seabridge Gold Inc 15.7512 0.2914 1.88 13.2 K 207.96 K
MG Magna International Inc 15.1134 0.2786 1.88 1.13 M 17.02 M
WTE Westshore Terminals Investment Corp 12.1319 0.2201 1.85 67.9 K 823.73 K
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 12.5523 0.2273 1.84 96.53 K 1.21 M
IMO Imperial Oil 34.6344 0.6213 1.83 467.31 K 16.19 M
CTC Canadian Tire Corp Ltd 56.2331 0.9596 1.74 1.59 K 89.24 K
CJR-B Corus Entertainment Inc 11.0372 0.1882 1.73 194.5 K 2.15 M
WPRT Westport Fuel Systems Inc 451.60 7.70 1.73 12.18 K 5.5 M
AETR Aetherion Technologies Inc. 451.60 7.70 1.73 12.18 K 5.5 M
CORS Corus Entertainment Holdings Inc. 5525.269 94.1938 1.73 389 2.15 M
REI-UN RioCan Real Estate Investment Trust 12.0864 0.206 1.73 649.82 K 7.85 M
L Loblaw CO 5.1523 0.0859 1.7 2.7 M 13.89 M
CYB Cymbria Corp Cl A 13.25 0.22 1.69 5.83 K 77.27 K
BB Blackberry Ltd 13.90 0.23 1.68 1.88 M 26.11 M
DR Medical Facilities Corp 5.6391 0.089 1.6 43.76 K 246.78 K
BBD-A Bombardier Inc 111.00 1.75 1.6 22.36 K 2.48 M
BBD-PB Bombardier Inc Pref B 5.0779 0.0798 1.6 5.81 K 29.52 K
BPF-UN Boston Pizza Royalties Income Fund 6.5293 0.1016 1.58 118.52 K 773.88 K
S Sherritt Intl Rv 5.3255 0.0822 1.57 304.15 K 1.62 M
EMA Emera Incorporated 17.4671 0.2686 1.56 207.51 K 3.62 M
SLF-PE Sun Life Financial Sr 5 Prf 10.9948 0.1684 1.56 5.94 K 65.33 K
ACX Act Energy Technologies Ltd 5.8373 0.0884 1.54 91.64 K 534.95 K
MRT-UN Morguard Real Estate Investment Trust 7.0075 0.1052 1.52 50.51 K 353.95 K
DOL Dollarama Inc 7.3299 0.1098 1.52 678 K 4.97 M
ITH International Tower Hill Mines Ltd 4.15 0.06 1.47 69.7 K 289.26 K
PNP Pinetree Capital Ltd 284.00 4.00 1.43 2.04 K 580.78 K
MRE Martinrea International Inc 8.7143 0.1225 1.43 232.54 K 2.03 M
AEM Agnico Eagle Mines Ltd 26.2761 0.3623 1.4 417.58 K 10.97 M
CAE Cae Inc 8.8791 0.1223 1.4 466.3 K 4.14 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 3.5141 254.3 B 0.0911 2.66 300 1.05 K
MBGAF Mercedes-Benz Group AG 41.8626 43.72 B 1.2738 3.14 120 K 5.02 M
LNWO Light & Wonder, Inc. 11.75 6.21 B 0.28 2.44 596.7 K 7.01 M
HOS Hornbeck Offshore Services, Inc 18.35 1.71 B 0.26 1.44 852.64 K 15.65 M
GAMI GAMCO Investors Inc 21.1013 536.94 M 0.1737 0.83 51.44 K 1.09 M
NTPIF Nam Tai Property Inc. 5.83 262.33 M 0.20 3.55 67.71 K 394.74 K
PMCOF Prospector Metals Corp. 3.27 68.75 M 0.09 2.83 18.27 K 59.73 K
ELCO Elcom International Inc 66.00 16.57 M 13.20 25 23 1.52 K
BRCNF Burcon NutraScience Corp 6.494 7.77 M 0.044 0.68 825 5.36 K
HBRM Herborium Group Inc 6.20 1.09 M 3.00 93.75 142.98 K 886.46 K
ERHE ERHC Energy Inc 9.50 287.94 K 0.50 5.56 102.36 K 972.46 K
ZVOI Zovio Inc 25.47 137.92 K 1.19 4.9 647.97 K 16.5 M
KALY Kali Inc 11.91 101.82 K 0.18 1.53 15.2 K 181.06 K
VRSEF Verisante Technology Inc 6.675 92.27 K 0.34 5.37 27 K 180.23 K
USRM U.S. Stem Cell Inc 43.90 64.15 K 1.90 4.52 2.42 K 106.46 K
CDVIQ Cal Dive International Inc 3.50 9.86 K 0.13 3.86 572.5 K 2 M
CBRI CMTSU Liquidation Inc 4.43 8.16 K 0.09 2.07 212.81 K 942.77 K
CGIP Celadon Group Inc 15.8901 5.66 K 0.2619 1.68 73.83 K 1.17 M
CERX Colombia Energy Resources Inc 10.00 5.35 K 0.80 8.7 3.29 K 32.91 K
LASLY Lentuo International Inc 3.97 3.26 K 0.06 1.53 37.97 K 150.73 K
PROT Proteonomix Inc 4.19 791 0.49 13.24 60.08 K 251.74 K
DOMR Dominion Resources Black Warrior Trust 7.1758 785 0.0576 0.81 16.86 K 121 K
RTNB root9B Holdings Inc 14.40 610 1.20 9.09 2.91 K 41.9 K
SPDC Speed Commerce Inc 28.64 603 0.16 0.56 335 9.59 K
PRXIQ Premier Exhibitions Inc 34.10 491 0.90 2.71 15.38 K 524.49 K
YVRLF Liquid Media Group Ltd. 76.00 482 4.00 5.56 378 28.73 K
SYNE Synthesis Energy Systems Inc 99.20 157 4.48 4.73 5.34 K 529.53 K
VRCI Verde Science Inc 70.00 21.00 42.86 100 K 7 M
FTEG For The Earth Corp 5.70 1.20 26.67 5 28.5
ONCI On4 Communications Inc 9315.00 607.50 6.98 101 940.82 K
AXXDF Alderon Iron Ore Corp 3.07 0.16 5.5 5.6 K 17.19 K
ANDI Andiamo Corporation 19.60 0.70 3.7 536 10.51 K
ESINQ ITT Educational Services Inc 67.86 2.34 3.57 441.83 K 29.98 M
SRSCQ Sears Canada Inc 7.8757 0.2579 3.39 400 3.15 K
TREVQ Trevali Mining Corporation 14.93 0.23 1.56 4.28 K 63.87 K
HMNY Helios and Matheson Analytics Inc 964.9178 9.5773 1 8 7.72 K
BAJFF Camrova Resources Inc 19.06 0.12 0.63 3.22 K 61.37 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 260.00 6.48 M 20.00 8.33 17 4.42 K
AZR Azarga Metals Corp 34.00 367.62 K 2.00 6.25 71.2 K 2.42 M
MGMA Magma Silver Corp. 768.00 368.00 92 31 23.81 K
CNS Contagious Gaming Inc 5.40 1.80 50 250 1.35 K
AEP Atlas Engineered Products Ltd 4.00 1.00 33.33 30 K 120 K
MOON Blue Moon Metals Inc 4.00 1.00 33.33 201 804
SQG Spackman Equities Group Inc 6.50 1.50 30 940 6.11 K
NTH Nord Precious Metals Mining Inc. 4.3783 0.8757 25 1.87 K 8.17 K
SR Strategic Resources Inc 22.50 4.50 25 82 1.84 K
KORE KORE Mining Ltd 5.00 1.00 25 330 1.65 K
AAN Aton Resources Inc 4.25 0.75 21.43 17.2 K 73.09 K
PGP Power Group Projects Corp 80.00 14.00 21.21 136 10.88 K
NAR North Arrow Minerals Inc 12.00 2.00 20 400 4.8 K
LMG Lincoln Gold Mining Inc 60.00 10.00 20 55 3.3 K
JSPX JasperX Technologies Inc. 25.00 4.00 19.05 47 1.18 K
DSY Destiny Media Technologies Inc 3.25 0.50 18.18 2.02 K 6.57 K
SPX Stellar AfricaGold Inc 3.4977 0.4996 16.66 560 1.96 K
SKYG Sky Gold Corp 900.0001 120.00 15.38 152 136.8 K
CCCM C3 Metals Inc 16.25 1.95 13.64 169 2.75 K
CPAU CopAur Minerals Inc 18.00 2.00 12.5 750 13.5 K
TGX True North Gems Inc 270.00 30.00 12.5 36 9.72 K
AFE Africa Energy Corp 8.30 0.90 12.16 203.6 K 1.69 M
ABM Athabasca Minerals Inc 57.00 6.00 11.76 329 K 18.75 M
OPW Opawica Explorations Inc 240.00 24.00 11.11 25 6 K
FMS Focus Graphite Inc 12.80 1.20 10.34 127.84 K 1.64 M
OGW Ongwe Minerals Inc. 34.72 3.20 10.15 14.12 K 490.21 K
SIEN Sienna Resources Inc. 6.00 0.50 9.09 75.5 K 453 K
JDN Jayden Resources Inc 3.60 0.30 9.09 2.89 K 10.39 K
MN Manganese X Energy Corp 14.00 1.00 7.69 2 K 28 K
URZ Urz Energy Corp 35.00 2.50 7.69 94 3.29 K
TWO T2 Metals Corp. 14.00 1.00 7.69 40 560
LQWD LQwD FinTech Corp 9.80 0.70 7.69 257 2.52 K
LPK Lupaka Gold Corp 12.40 0.80 6.9 2.3 K 28.52 K
VDO-H Nevado Resources Corporation 6.80 0.40 6.25 11.82 K 80.38 K
GST Gold Strategy Inc. 4.50 0.25 5.88 700 3.15 K
AORO Aloro Mining Corp 3.60 0.20 5.88 900 3.24 K
MKT DeepMarkit Corp 7.375 0.375 5.36 800 5.9 K
SMY Search Minerals Inc 4.00 0.20 5.26 2.9 K 11.6 K
TRAN Clean Energy Transition Inc. 10.00 0.50 5.26 384 3.84 K
AML Argus Metals Corp. 4.60 0.20 4.55 2.12 K 9.77 K
DLTA Delta Resources Limited 7.50 0.30 4.17 2 K 15 K
RAGE Renegade Gold Inc. 300.00 12.00 4.17 109 32.7 K
PURO Platauro Metals Corp. 41.7362 1.6694 4.17 136 5.68 K
TIG Triumph Gold Corp 26.00 1.00 4 3.25 K 84.6 K
VO ValOre Metals Corp 5.20 0.20 4 8.3 K 43.16 K
FMN Fidelity Minerals Corp 101.2501 3.75 3.85 843 85.35 K
WVM West Vault Mining Inc 8.80 0.30 3.53 6 K 52.8 K
NCP Nickel Creek Platinum Corp. 300.00 10.00 3.45 621 186.3 K
TK Tinka Resources Limited 3.25 0.10 3.17 50.6 K 164.45 K
EPO-H Encanto Potash Corp 18.00 0.50 2.86 41.83 K 752.87 K
MYID Killi Ltd 135.0445 3.348 2.54 4.81 K 649.7 K
PX Pelangio Exploration Inc 4.10 0.10 2.5 4 K 16.4 K
UCU Ucore Rare Metals Inc 4.20 0.10 2.44 212.28 K 891.58 K
CTA Centaurus Energy Inc 515.00 10.00 1.98 1.66 K 854.9 K
SGLD Scorpio Gold Corporation 19.26 0.36 1.9 9.69 K 186.71 K
SC-H Serrano Resources Ltd 14.75 0.25 1.72 12.34 K 182.06 K
REX Orex Minerals Inc 6.90 0.10 1.47 32.5 K 224.25 K
MVI-H Monitor Ventures Inc 18.50 0.25 1.37 482 8.92 K
CKG Chesapeake Gold Corp 11.89 0.16 1.36 23.27 K 276.74 K
PPP Prospector Metals Corp 9.45 0.09 0.96 17.06 K 161.18 K
ZC Zimtu Capital Corp 6.90 0.05 0.73 3.38 K 23.32 K
NIM Nicola Mining Inc 27.80 0.20 0.72 3.5 K 97.3 K
SGQ SouthGobi Resources Ltd 6.45 0.04 0.62 81.4 K 525.03 K
© 2026 - CastFwd Corp.