Gainer Valuations for 5 April 2012 from 00:00:00 until 23:59:59

Gainer Valuations for 5 April 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 15.6634 62.18 B 0.6021 4 4.98 M 77.95 M
CQP Cheniere Energy Partners LP 9.1886 29.91 B 0.0934 1.03 120.67 K 1.11 M
GSAT Globalstar 10.80 11.15 B 0.15 1.41 9.13 K 98.57 K
SIM Grupo Simec S.A. DE C.V. ADR 9.4803 3.74 B 0.2426 2.63 25.77 K 244.33 K
SEB Seaboard Corporation 1862.8145 3.59 B 12.6396 0.68 1 K 1.86 M
NHC National Healthcare Corp 30.329 3.3 B 0.1728 0.57 27.8 K 843.15 K
UUUU Energy Fuels Inc 12.225 1.84 B 0.225 1.88 542 6.63 K
USAS Americas Silver Corp 33.30 1 B 3.00 9.9 1.15 K 38.2 K
BHB Bar Harbor Bankshares 9.1661 696.29 M 0.12 1.33 2.92 K 26.81 K
GORO Gold Resource Corp 18.5226 567.93 M 1.321 7.68 510.64 K 9.46 M
CIX Compx International Inc 7.8481 535.93 M 0.2687 3.55 5.5 K 43.16 K
CTGO Contango Ore Inc 9.00 482.55 M 0.23 2.62 329 2.96 K
UAMY U S Antimony Corp 4.03 466.97 M 0.06 1.51 20.86 K 84.06 K
NAK Northern Dynasty Minerals 6.04 353.85 M 0.12 2.03 159.42 K 962.91 K
GTE Gran Tierra Energy Inc 62.00 346.37 M 0.40 0.65 38.52 K 2.39 M
TRX Tanzanian Royalty Exploration Corp 4.78 299.97 M 0.08 1.7 330.38 K 1.58 M
NBH Neuberger Berman Intermediate Fund Inc 7.5201 272.35 M 0.0564 0.76 44.7 K 336.15 K
BKTI Bk Technologies Inc 6.5375 261.75 M 0.2787 4.45 10.68 K 69.81 K
CMT Core Molding Technologies Inc 9.2184 187.87 M 0.1088 1.19 12.9 K 118.92 K
PLG Platinum Group Metals Ltd 147.00 136.84 M 4.00 2.8 1.51 K 221.53 K
CATX Perspective Therapeutics Inc 4.60 94.2 M 0.10 2.22 4.77 K 21.94 K
CEV Eaton Vance California Muni Income Trust 6.7752 76.24 M 0.0634 0.94 4.37 K 29.59 K
CVU CPI Aerostructures 16.40 61.35 M 0.52 3.27 11.12 K 182.43 K
IBIO Ibio Inc 6850.00 52.9 M 600.00 9.6 59 404.15 K
WWR Westwater Resources 5287.7998 51.65 M 67.8003 1.3 100 528.78 K
FSP Franklin Street Properties 4.8126 43.73 M 0.0322 0.67 185.6 K 893.22 K
XTNT Xtant Medical Holdings Inc 297.5999 38.91 M 12.00 4.2 2.9 K 862.74 K
NNVC Nanoviricides Inc 47.60 35.24 M 2.10 4.62 1.99 K 94.77 K
CKX Ckx Lands 12.2807 32.42 M 0.3225 2.7 600 7.37 K
TOON Kartoon Studios Inc 750.00 31.33 M 30.00 4.17 1 750
REED Reed's, Inc. 541.7368 21.11 M 8.6448 1.62 81 43.88 K
AIRI Air Industries Group Inc 26.9652 13.4 M 0.4187 1.58 16 431.44
BRN Barnwell Industries 3.1028 12.2 M 0.0389 1.27 8.1 K 25.13 K
AWX Avalon Holdings Corp 4.96 10.92 M 0.09 1.85 2.1 K 10.42 K
INUV Inuvo Inc 8.60 6.51 M 0.70 8.86 5.17 K 44.46 K
OPTT Ocean Power Tech Inc 596.00 5.15 M 24.00 4.2 50.22 K 29.93 M
AMBO Ambow Education Holding Ltd ADR 2292.00 3.72 M 15.00 0.66 453 1.04 M
PW Power REIT 9.2809 2.45 M 0.1063 1.16 1 K 9.28 K
TPHS Trinity Pl Hlds Inc 10.4065 1.93 M 0.0995 0.97 402 4.18 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 12.825 97.61 M 0.945 7.95 1.05 K 13.52 K
FTEL First Tellurium Corp. 5.75 824.27 K 0.50 9.52 1.21 K 6.96 K
DWTZ Data Watts Partners Inc. 147.84 2.24 1.54 160 23.65 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 103.31 605.06 B 1.84 1.81 242.9 K 25.09 M
SI Silver 31.73 1.07 B 0.686 2.21 40.02 K 1.27 M
CL Crude Oil 103.31 1.84 1.81 242.9 K 25.09 M
ZL Soybean Oil 57.22 0.60 1.06 3.56 K 203.53 K
BZ Brent Crude 123.43 1.09 0.89 183.56 K 22.66 M
HE Lean Hogs 84.50 0.65 0.78 8.09 K 683.77 K
ZB US Treasury Bond Futures 138.3438 1.0625 0.77 294.17 K 40.7 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 18.987 5.17 T 0.2807 1.5 641.3 M 12.18 B
MSFT Microsoft Corporation 24.7671 3.87 T 0.2436 0.99 50.34 M 1.25 B
WMT Walmart Inc. 15.2432 1 T 0.1029 0.68 19.59 M 298.55 M
AMD Advanced Micro Devices 7.87 906.8 B 0.06 0.77 14.95 M 117.67 M
INTC Intel Corp 19.5559 332.19 B 0.0976 0.5 22.04 M 430.99 M
TXN Texas Instruments 22.0294 283.24 B 0.2036 0.93 6.11 M 134.65 M
GILD Gilead Sciences Inc 16.497 210.52 B 0.1969 1.21 16.54 M 272.91 M
KLAC K L A-Tencor Corp 32.1807 209.79 B 0.3118 0.98 1.25 M 40.11 M
IBKR Interactive Brokers 4.2458 140.55 B 0.0299 0.71 1.2 M 5.09 M
SBUX Starbucks Corporation 23.2656 125.29 B 0.4878 2.14 16.36 M 380.64 M
BKNG Booking Holdings Inc 29.7169 119.15 B 0.428 1.46 39.5 M 1.17 B
CME CME Group Inc 31.6517 113.06 B 0.188 0.6 1.87 M 59.28 M
REGN Regeneron Pharmaceuticals 122.6117 99.25 B 1.3807 1.14 683.8 K 83.84 M
FTNT Fortinet Inc 5.688 94.12 B 0.048 0.85 7.37 M 41.9 M
INTU Intuit Inc 53.2079 91.57 B 0.4807 0.91 1.41 M 75.07 M
MNST Monster Beverage Cp 10.5633 88.94 B 0.1533 1.47 6.39 M 67.48 M
CMCSA Comcast Corporation 10.0455 88.85 B 0.0815 0.82 24.09 M 242.01 M
NTES Netease Inc ADR 8.9823 78.2 B 0.1521 1.72 1.75 M 15.73 M
ROST Ross Stores Inc 26.0663 77.39 B 0.6275 2.47 7.37 M 192.03 M
MPWR Monolithic Power Sys 16.7978 72.11 B 0.5212 3.2 248.3 K 4.17 M
NXPI Nxp Semiconductors 22.7735 67.93 B 0.2299 1.02 1.54 M 35.12 M
NDAQ Nasdaq Inc 6.6909 61.31 B 0.0787 1.19 10.73 M 71.8 M
KDP Keurig Dr Pepper Inc 4.5983 52.06 B 0.0272 0.6 2.22 M 10.19 M
CCEP Coca-Cola Europacific Partners Plc 12.5135 51.73 B 0.0656 0.53 1.8 M 22.5 M
FITB Fifth Third Bancorp 9.2919 49.16 B 0.089 0.97 13.85 M 128.71 M
COHR Coherent Inc 21.454 46.19 B 0.113 0.53 197.2 K 4.23 M
NBIS Nebius Group N.V. 26.62 42.05 B 0.58 2.23 1.15 M 30.48 M
TER Teradyne Inc 15.1083 41.49 B 0.2301 1.55 4.11 M 62.13 M
BIIB Biogen Inc 128.62 37.46 B 0.80 0.63 862.1 K 110.88 M
ACGL Arch Capital Grp Ltd 11.8513 35.54 B 0.0602 0.51 972.3 K 11.52 M
ODFL Old Dominion Freight Line Inc 10.1776 35.13 B 0.0574 0.57 1.12 M 11.39 M
ESLT Elbit Systems Ltd 30.8323 34 B 0.963 3.22 6.9 K 212.74 K
EXPE Expedia Group Inc 29.9319 30.82 B 0.5277 1.79 2.31 M 69.15 M
CTSH Cognizant Tech Sol 34.0875 28.8 B 0.4455 1.32 3.09 M 105.38 M
VRSN Verisign Inc 38.4601 28.17 B 0.395 1.04 1.74 M 67.08 M
TCOM Trip.com Group Ltd ADR 10.6084 27.46 B 0.1592 1.52 4.59 M 48.64 M
BIDU Baidu Inc ADR 148.25 27.15 B 3.56 2.46 4.07 M 603.73 M
DLTR Dollar Tree Inc 48.075 26.81 B 0.795 1.68 1.68 M 80.76 M
INSM Insmed Inc 3.60 26.49 B 0.02 0.56 47.62 K 171.44 K
EXPD Expeditors Intl 38.8559 25.12 B 0.2494 0.65 1.42 M 54.98 M
INCY Incyte Corp 19.59 24.92 B 0.61 3.21 746.84 K 14.63 M
PFG Principal Financial Group Inc 18.0579 24.36 B 0.1541 0.86 2.4 M 43.41 M
TROW T Rowe Price Group 39.3059 23.61 B 0.206 0.53 778.8 K 30.61 M
ALNY Alnylam Pharmaceuticals 10.64 21.41 B 0.28 2.7 282.1 K 3 M
SWKS Skyworks Solutions 21.2722 20.61 B 0.4422 2.12 3.43 M 73.05 M
SBAC SBA Communications 46.3019 19.84 B 0.7156 1.57 3.26 M 151.14 M
TSCO Tractor Supply Company 7.8268 19.14 B 0.0604 0.78 4.96 M 38.86 M
MTSI Macom Technology S 21.74 19.08 B 0.44 2.07 40.97 K 890.75 K
SSNC SS&C Technologies 10.2748 18.64 B 0.0802 0.79 211.8 K 2.18 M
GEN Gen Digital Inc 6.5442 18.18 B 0.0393 0.6 4.29 M 28.1 M
CHTR Charter Communications 62.76 17.71 B 0.98 1.59 245.2 K 15.39 M
EXEL Exelixis Inc 5.08 17.25 B 0.12 2.42 1.72 M 8.72 M
PAA Plains All American Pipeline LP 14.5195 17.03 B 0.1311 0.91 704.8 K 10.23 M
JAZZ Jazz Pharma Plc 49.47 15.93 B 0.61 1.25 512.4 K 25.35 M
MANH Manhattan Assoc 11.9175 15.03 B 0.10 0.85 473.44 K 5.64 M
ERIE Erie Indemnity Company 53.0925 14.23 B 0.5341 1.02 28.5 K 1.51 M
COKE Coca Cola Bot Cons 5.5831 14.1 B 0.032 0.58 194.39 K 1.09 M
LULU Lululemon Athletica 77.06 12.45 B 1.76 2.34 1.72 M 132.33 M
COO Cooper Companies 20.866 11.97 B 0.7673 3.82 3.46 M 72.26 M
BMRN Biomarin Pharmaceuticals 33.50 11.3 B 0.77 2.35 939.76 K 31.48 M
ENSG The Ensign Group IN 6.393 10.86 B 0.0807 1.28 191.64 K 1.23 M
SIRI Sirius XM Holdings 18.6699 10.86 B 0.4766 2.62 6.1 M 113.89 M
MTCH Match Group Inc 12.8954 9.47 B 0.1426 1.12 1.91 M 24.58 M
AMKR Amkor Technology 5.5049 9.44 B 0.0372 0.68 530.7 K 2.92 M
STRL Sterling Constructio 9.37 9.27 B 0.06 0.64 51.71 K 484.52 K
RMBS Rambus Inc 6.06 9.14 B 0.19 3.24 1.62 M 9.81 M
SAIA Saia Inc 11.4667 9.06 B 0.0667 0.59 99.64 K 1.14 M
WYNN Wynn Resorts Ltd 92.0675 8.79 B 1.5937 1.76 1.05 M 96.64 M
CORT Corcept Therapeutics 3.96 8.16 B 0.02 0.51 87.86 K 347.91 K
CYTK Cytokinetics 6.84 8.15 B 0.30 4.59 20.4 K 139.55 K
ALKS Alkermes Plc 18.64 8.05 B 0.17 0.92 1.88 M 35.01 M
RUSHB Rush Entpr Cl B 6.8141 7.04 B 0.0437 0.65 40.56 K 276.4 K
CVLT Commvault Systems 50.62 6.82 B 0.32 0.64 223.2 K 11.3 M
LGND Ligand Pharm 9.738 6.34 B 0.0499 0.52 90.09 K 877.29 K
CWST Casella Waste Sys 6.40 6.27 B 0.11 1.75 76.13 K 487.26 K
SIMO Silicon Motion Techn ADR 13.5829 6.23 B 0.3465 2.62 314.74 K 4.28 M
MIDD Middleby Corp 33.23 6.15 B 0.17 0.51 271.82 K 9.03 M
CRUS Cirrus Logic Inc 23.25 6.07 B 0.12 0.52 980.54 K 22.8 M
MKTX Marketaxess Holdings 31.3914 5.82 B 0.394 1.27 160.74 K 5.05 M
MXL Maxlinear Inc 5.38 5.44 B 0.06 1.13 79.66 K 428.54 K
NICE Nice Ltd ADR 37.2454 5.41 B 0.2565 0.69 207.53 K 7.73 M
CACC Credit Acceptance 99.07 5.21 B 1.31 1.34 11.6 K 1.15 M
PSMT Pricesmart Inc 64.0282 5.15 B 2.9884 4.9 834.69 K 53.44 M
IONS Ionis Pharmaceuticals 8.55 4.71 B 0.06 0.71 302.7 K 2.59 M
CHEF The Chefs Warehouse 22.73 4.66 B 1.23 5.72 78.31 K 1.78 M
CAR Avis Budget Group 13.311 4.5 B 0.4751 3.7 1.96 M 26.06 M
IPAR Inter Parfums Inc 12.2569 4.27 B 0.2737 2.28 103.75 K 1.27 M
CRVL Corvel Cp 6.865 4.25 B 0.0383 0.56 79.02 K 542.47 K
GNTX Gentex Corp 9.3883 4.13 B 0.0538 0.58 2.4 M 22.51 M
OLED Universal Display 33.7871 4.08 B 0.7443 2.25 981.1 K 33.15 M
DORM Dorman Products Inc 23.9142 3.97 B 0.2822 1.19 51.92 K 1.24 M
PTEN Patterson-Uti Energy 13.0409 3.95 B 0.1386 1.07 3.94 M 51.36 M
KLIC Kulicke and Soffa 10.80 3.83 B 0.1391 1.3 610.5 K 6.59 M
IEP Icahn Enterprises 7.6082 3.79 B 0.1023 1.36 25.34 K 192.76 K
LBTYA Liberty Global Ord A 10.7424 3.54 B 0.0976 0.92 679.03 K 7.29 M
EXTR Extreme Networks 3.83 3.5 B 0.05 1.32 457.19 K 1.75 M
AGYS Agilysys Inc 8.84 3.48 B 0.14 1.61 51.51 K 455.38 K
LBTYK Liberty Global Ord C 10.5308 3.47 B 0.0804 0.77 462.17 K 4.87 M
TOWN Towne Bank 8.6617 3.34 B 0.058 0.67 46.83 K 405.64 K
GBDC Golub Capital Bdc 4.543 3.31 B 0.0272 0.6 35.23 K 160.03 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 10.8737 2.14 T 0.1712 1.6 8.31 M 90.41 M
WMT Walmart Stores 15.2797 1 T 0.1032 0.68 19.59 M 299.27 M
V Visa Inc 27.3632 795.36 B 0.459 1.71 13.4 M 366.7 M
MA Mastercard Inc 40.623 575.61 B 0.8229 2.07 8.51 M 345.54 M
ORCL Oracle Corporation 24.7322 400.25 B 0.3346 1.37 43.26 M 1.07 B
HD Home Depot 36.6675 350.5 B 0.5578 1.54 9.56 M 350.49 M
TMO Thermo Fisher Scientific Inc 53.001 265.92 B 0.294 0.56 1.42 M 75.05 M
AXP American Express Company 47.8971 216.66 B 0.6018 1.27 4.41 M 211.31 M
MCD McDonald's Corporation 67.8747 194.46 B 0.7846 1.17 5.47 M 371.23 M
BLK Blackrock Inc 144.5727 189.37 B 1.516 1.06 969.27 K 140.13 M
DE Deere & Company 62.7546 186.51 B 0.4755 0.76 4.21 M 264.21 M
NVO Novo Nordisk A/S ADR 24.1899 181.18 B 0.2172 0.91 211.15 K 5.11 M
NEE Nextera Energy 11.6154 180.35 B 0.0813 0.7 11.92 M 138.45 M
CRM Salesforce.com Inc 38.6919 179.42 B 0.335 0.87 4.95 M 191.46 M
SONY Sony Group Corp ADR 3.464 154.7 B 0.0503 1.47 2.99 M 10.34 M
BX Blackstone Inc 7.4249 151.73 B 0.0767 1.04 2.45 M 18.21 M
TJX TJX Companies 16.7497 150.08 B 0.3867 2.36 16.33 M 273.58 M
ACN Accenture Plc 49.3744 149.85 B 0.2667 0.54 2.73 M 134.62 M
HDB Hdfc Bank Ltd ADR 6.7021 133.85 B 0.086 1.3 1.56 M 10.47 M
MO Altria Group 14.7064 128.73 B 0.1173 0.8 7.26 M 106.79 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 6.674 114.84 B 0.0369 0.56 8.54 M 56.99 M
CVS CVS Corp 30.814 114.54 B 0.2141 0.7 5.28 M 162.85 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 12.9794 107.49 B 0.1881 1.47 11.71 M 152.04 M
ICE Intercontinental Exchange 23.6547 100.92 B 0.6963 3.03 3.01 M 71.25 M
AMT American Tower Corp 46.1604 88.23 B 0.5533 1.21 2.58 M 118.96 M
SHW Sherwin-Williams Company 32.2444 85.95 B 0.2445 0.76 7.19 M 231.99 M
EPD Enterprise Products Partners LP 10.0846 80.14 B 0.0816 0.82 1.65 M 16.65 M
RSG Republic Services 23.1782 75.96 B 0.2262 0.99 1.42 M 32.88 M
NSC Norfolk Southern Corp 49.449 74.26 B 0.6197 1.27 4 M 197.76 M
APO Apollo Global Management Llc C 6.0371 72.62 B 0.0925 1.56 66.1 K 399.05 K
KMI Kinder Morgan 20.0859 70.37 B 0.3175 1.61 1.67 M 33.46 M
MS-PA Morgan Stanley 11.2428 67.38 B 0.0992 0.89 62.23 K 699.62 K
ET Energy Transfer LP 3.6602 66.97 B 0.0233 0.64 4.43 M 16.21 M
TAK Takeda Pharmaceutical Co. Ltd ADR 10.9548 66.58 B 0.0879 0.81 10.7 K 117.22 K
TRGP Targa Resources 24.6856 62.57 B 0.2205 0.9 130.3 K 3.22 M
NKE Nike Inc 24.2739 56.92 B 0.1979 0.82 8.79 M 213.31 M
HUM Humana Inc 80.6387 53.59 B 0.4064 0.51 1.06 M 85.11 M
CVE Cenovus Energy Inc 24.7487 51.35 B 0.1291 0.52 1.87 M 46.29 M
A Agilent Technologies 28.3992 49.89 B 0.6533 2.35 6.93 M 196.9 M
INFY Infosys Ltd ADR 4.2388 49.82 B 0.031 0.74 15.3 M 64.83 M
WCN Waste Connections Inc 17.266 48.11 B 0.2323 1.36 1.11 M 19.16 M
CTA-PA E. I. du Pont de Nemours and Company 45.7989 46.53 B 0.4554 1 912 41.77 K
CMG Chipotle Mexican Grill 8.4996 46.35 B 0.1588 1.9 26.97 M 229.23 M
ROK Rockwell Automation Inc 59.8436 45.2 B 0.8757 1.49 1.14 M 67.97 M
YUM Yum! Brands 42.9536 43.1 B 0.3769 0.89 3.19 M 137.24 M
AIG American International Group 24.7765 42.95 B 0.2787 1.14 18.23 M 451.7 M
WDS Woodside Energy Group Ltd 20.3385 42.37 B 0.212 1.05 7.98 K 162.34 K
LYV Live Nation Entertainment 9.09 41.97 B 0.08 0.89 1 M 9.12 M
KR Kroger Company 7.6568 41.04 B 0.0963 1.27 12.32 M 94.33 M
SLF Sun Life Financial Inc 13.403 40.97 B 0.1922 1.45 512.4 K 6.87 M
EL Estee Lauder Companies 52.857 40.7 B 0.678 1.3 1.39 M 73.5 M
KB KB Financial Group Inc ADR 23.4059 39.84 B 0.2696 1.17 126.33 K 2.96 M
SKYD Skydance Corporation 25.5207 39.83 B 0.2604 1.03 7.2 M 183.83 M
CCI Crown Castle International Corp 32.6257 37.89 B 0.336 1.04 1.95 M 63.75 M
CNC Centene Corp 12.70 34.89 B 0.30 2.42 2.49 M 31.62 M
EXR Extra Space Storage Inc 17.3813 34.73 B 0.2114 1.23 1.18 M 20.55 M
MTB M&T Bank Corp 59.0507 31.64 B 0.3738 0.64 590.68 K 34.88 M
TS Tenaris S.A. ADR 24.0381 30.9 B 0.3674 1.55 2.19 M 52.75 M
DG Dollar General Corp 40.8974 30.32 B 0.3291 0.81 2.27 M 92.95 M
BAP Credicorp Ltd 91.0106 29.29 B 1.2156 1.35 238.87 K 21.74 M
PBA Pembina Pipeline Cor 13.8734 29.02 B 0.3227 2.38 315 K 4.37 M
PPG PPG Industries 37.4229 27.61 B 0.9211 2.52 10.62 M 397.36 M
TPR Tapestry Inc 50.5889 26.2 B 0.5492 1.1 2.86 M 144.94 M
LVS Las Vegas Sands 37.3862 26.06 B 1.0116 2.78 8.57 M 320.32 M
DRI Darden Restaurants 28.9147 25.9 B 0.1851 0.64 2.35 M 67.99 M
OMC Omnicom Group Inc 31.6232 24.38 B 0.1729 0.55 1.44 M 45.66 M
RL Ralph Lauren Corp 138.8912 23.48 B 3.1669 2.33 763.1 K 105.99 M
NI NiSource Inc 5.9974 21.85 B 0.0563 0.95 5.5 M 33.01 M
XYL Xylem Inc 23.3245 21.81 B 0.1417 0.61 477.46 K 11.14 M
CIB Bancolombia S.A. ADR 27.2485 21.72 B 0.275 1.02 176.5 K 4.81 M
BEP Brookfield Renewable 5.9446 20.84 B 0.0349 0.59 7.37 K 43.82 K
CNH CNH Industrial N.V. 6.7732 20.09 B 0.2294 3.51 2.35 M 15.93 M
VIV Telecomunicacoes DE Sao Paulo ADR 12.6626 19.62 B 0.1805 1.45 804.3 K 10.18 M
TPL Texas Pacific Land Trust 4.6883 19.41 B 0.0342 0.73 100.8 K 472.58 K
BEN Franklin Resources 23.9297 18.44 B 0.3117 1.32 4.64 M 110.97 M
SWK Stanley Black & Decker Inc 54.2102 17.19 B 0.2861 0.53 1.73 M 93.58 M
GPC Genuine Parts Company 42.3614 17.06 B 0.3544 0.84 738.37 K 31.28 M
TYL Tyler Technologies 39.56 16.92 B 0.34 0.87 112.68 K 4.46 M
GIB CGI Group 21.6953 16.8 B 0.1986 0.92 146.9 K 3.19 M
BSAC Banco Santander Chile ADR 16.105 15.28 B 0.1886 1.18 300.82 K 4.84 M
WPC W.P. Carey & Co. Llc 20.3594 14.92 B 0.2425 1.21 39.13 K 796.74 K
SGI Somnigroup International Inc. 20.5551 14.39 B 0.2347 1.15 3.9 M 80.26 M
DKS Dick's Sporting Goods Inc 34.1297 13.3 B 0.2852 0.84 1.3 M 44.4 M
GWRE Guidewire Software Inc 30.65 13.07 B 1.42 4.86 253 K 7.75 M
AGI Alamos Gold Inc 15.3137 12.56 B 0.2563 1.7 1.1 K 16.85 K
DECK Deckers Outdoor Corp 10.8117 11.8 B 0.475 4.6 12.7 M 137.28 M
GNRC Generac Holdings Inc 15.5902 11.44 B 0.1384 0.9 187.82 K 2.93 M
TLK P.T. Telekomunikasi Indonesia Tbk ADR 8.7944 11.25 B 0.2717 3.19 1.38 M 12.1 M
SF Stifel Financial Corp 14.6933 10.9 B 0.1293 0.89 621.45 K 9.13 M
BAH Booz Allen Hamilton Holding Corp 4.7428 10.35 B 0.0496 1.06 119.9 K 568.66 K
KNX Knight-Swift Transporation Inc 14.6899 10.16 B 0.0757 0.52 586.5 K 8.62 M
RHP Ryman Hospitality Properties REIT 14.4344 9.58 B 0.102 0.71 248.1 K 3.58 M
ORI Old Republic International Corp 4.1906 9.58 B 0.0467 1.13 1.92 M 8.04 M
OC Owens Corning Inc 28.6185 9.44 B 0.2051 0.72 1.33 M 37.97 M
TIMB Tim S.A. ADR 18.9962 9.28 B 0.3231 1.73 421.8 K 8.01 M
SSL Sasol Ltd ADR 157.8419 9.03 B 0.8699 0.55 245.48 K 38.75 M
GGB Gerdau S.A. ADR 4.40 9 B 0.0277 0.63 8.19 M 36.03 M
EAT Brinker International 21.8795 8.34 B 0.1986 0.92 1.2 M 26.23 M
WAL Western Alliance Bancorp 7.7245 8.14 B 0.4426 6.08 880.72 K 6.8 M
VFC V.F. Corp 24.8368 8.12 B 0.2742 1.12 4.09 M 101.49 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSCL Satellos Bioscience Inc 67.20 14.40 27.27 213 14.31 K
ELR Eastern Platinum Ltd 3.95 0.65 19.7 15.6 M 61.61 M
HMMC Hemlo Mining Corp. 211.50 22.50 11.9 4.41 K 933.14 K
CSCI Cosciens Biopharma Inc 46800.00 4200.00 9.86 6 280.8 K
USA Americas Silver Corp 33.90 3.00 9.71 29.2 K 989.88 K
MER Africa Oil Corp 3.2001 0.2492 8.44 1 M 3.2 M
STC Sangoma Technologies Corp 3.78 0.28 8 1.33 K 5.02 K
FM First Quantum Minerals Ltd 18.7153 1.2451 7.13 4.47 M 83.63 M
SEC Senvest Capital 83.90 4.60 5.8 200 16.78 K
KEI Kolibri Global Energy Inc 14.90 0.80 5.67 1.7 K 25.33 K
CDR Condor Energies Inc 4.75 0.25 5.56 2.2 K 10.45 K
SDE Spartan Delta Corp 72.8898 3.4709 5 157 11.44 K
LGO Largo Resources Ltd 24.00 1.00 4.35 780 18.72 K
SOIL Saturn Oil and Gas Inc 5.40 0.20 3.85 2.4 K 12.96 K
CRRX Carerx Corp 17.3178 0.5904 3.53 11.25 K 194.83 K
LUN Lundin Mining Corp 3.4632 0.1178 3.52 2.6 M 9 M
NOA North American Construction Group Ltd 3.8093 0.1228 3.33 2.6 K 9.9 K
DOL Dollarama Inc 7.6721 0.2354 3.17 1.65 M 12.66 M
VET Vermilion Energy Inc 24.5953 0.7383 3.09 286 K 7.03 M
PIF Polaris Infrastructure Inc 326.3639 9.599 3.03 185 60.38 K
TRX Trx Gold Corporation 4.84 0.14 2.98 109.59 K 530.43 K
FC Firm Capital Mortgage Inv. Corp 4.3641 0.1166 2.75 9.5 K 41.44 K
PPL Pembina Pipeline Corp 12.0013 0.3038 2.6 5.86 M 70.36 M
TAL Petrotal Corp 114.6988 2.8675 2.56 1.08 K 123.87 K
SXGC Southern Cross Gold Consolidated Ltd 3.8095 0.0952 2.56 17.95 K 68.4 K
CSE-PA Capstone Infrastructure Corp 6.581 0.1631 2.54 2.8 K 18.43 K
CTC Canadian Tire Corp Ltd 57.5766 1.3435 2.39 740 42.61 K
GEO Geodrill Ltd 3.0473 0.0668 2.24 370 K 1.13 M
OGD Orbit Garant Drilling Inc 4.95 0.10 2.06 900 4.45 K
IAG IA Financial Corp Inc 20.3084 0.3905 1.96 120 K 2.44 M
PDV Prime Dividend Corp Cl A 3.1056 0.0579 1.9 1.47 K 4.56 K
KRN Karnalyte Resources Inc 10.26 0.19 1.89 36 K 369.36 K
GFP Greenfirst Forest Products Inc 5.5556 0.0975 1.79 11.39 K 63.27 K
DXT Dexterra Group Inc 14.6618 0.2419 1.68 15.8 K 231.66 K
CHR Chorus Aviation Inc 20.7614 0.3394 1.66 1.05 M 21.83 M
BPO-PW Brookfield Office Properties Inc Pref W 5.5349 0.0839 1.54 500 2.77 K
ATH Athabasca Oil Corp 10.85 0.16 1.5 2.3 M 24.95 M
ACQ Autocanada Inc 8.6327 0.1272 1.5 137.57 K 1.19 M
MDI Major Drilling Grp 15.0165 0.2147 1.45 701.42 K 10.53 M
SRV-UN SIR Royalty Income Fund 3.6009 0.0487 1.37 2.03 K 7.31 K
NDM Northern Dynasty Minerals Ltd 6.01 0.08 1.35 104 K 625.04 K
ADN Acadian Timber Corp 4.5748 0.0608 1.35 2.62 K 12 K
FFN-PA North American Financial 15 Split Corp 4.1104 0.0538 1.33 600 2.47 K
CJT Cargojet Inc 6.3293 0.0825 1.32 600 3.8 K
ELVA Electrovaya Inc 4.15 0.05 1.22 240 996
PSLV-U Sprott Physical Silver Trust 13.37 0.16 1.21 10.29 K 137.58 K
SLF Sun Life Financial Inc 13.2998 0.1525 1.16 1.3 M 17.29 M
EXE Extendicare Inc 3.2075 0.0366 1.15 103.76 K 332.8 K
ALA AltaGas Ltd 15.3825 0.174 1.14 177.91 K 2.74 M
MEQ Mainstreet Eq J 23.8435 0.2694 1.14 3.7 K 88.22 K
BPS-PU Brookfield Property Split Corp Pref U 12.8281 0.1447 1.14 300 3.85 K
MRU Metro Inc 14.4782 0.1603 1.12 906.32 K 13.12 M
NWC The North West Company Inc 12.0125 0.131 1.1 191.22 K 2.3 M
ALS Altius Minerals Corp 9.3996 0.1008 1.08 31.72 K 298.14 K
FSZ Fiera Capital Corp 3.1554 0.0336 1.08 11.1 K 35.02 K
GEI Gibson Energy Inc 8.9237 0.0946 1.07 450.05 K 4.02 M
PWF-PF Power Financial 5.25 Sr E Prf 11.563 0.1224 1.07 4.01 K 46.37 K
MCB Mccoy Global Inc 3.0782 0.0315 1.03 13 K 40.02 K
EDV Endeavour Mining Corp 16.4931 0.1641 1 36.5 K 602 K
QBR-B Quebecor Inc 7.4612 0.0688 0.93 500 K 3.73 M
BHC Bausch Health Companies Inc 54.49 0.50 0.93 351.92 K 19.18 M
BEI-UN Boardwalk Real Estate Investment Trust 35.2688 0.3217 0.92 27.96 K 986.29 K
CCS-PC Co Operaters Gen Insur C Cl E Prf 10.757 0.0927 0.87 8.7 K 93.59 K
CSW-A Corby Spirit and Wine Limited 7.5655 0.065 0.87 1.46 K 11.02 K
MKP Mcan Mortgage Corp 3.8891 0.0334 0.87 9.15 K 35.59 K
PXT Parex Resources Inc 5.0529 0.0432 0.86 248 K 1.25 M
GIB-A CGI Inc 21.5135 0.1783 0.84 1.13 M 24.24 M
BPS-PC Brookfield Property Split Corp Pref C 12.9785 0.1066 0.83 4.47 K 57.97 K
PHX Phx Energy Services Corp 4.6476 0.0373 0.81 33.34 K 154.94 K
SRU-UN SmartCentres Real Estate Investment Trust 11.1433 0.0862 0.78 87.99 K 980.48 K
DFN-PA Dividend 15 Split Corp Pref A 4.8121 0.0372 0.78 10.21 K 49.14 K
WN-PE George Weston 4.75 Ser V Prf 10.9494 0.0846 0.78 19.65 K 215.16 K
CCA Cogeco Communications Inc 33.1383 0.2461 0.75 24.47 K 810.99 K
BN-PN Brookfield Corporation 10.466 0.0768 0.74 8.28 K 86.64 K
CGX Cineplex Inc 20.8759 0.1491 0.72 105.22 K 2.2 M
ONEX Onex Corp 34.9994 0.2455 0.71 64.82 K 2.27 M
PTM Platinum Group Metals Ltd 143.00 1.00 0.7 2.38 K 340.34 K
AFN Ag Growth International Inc 23.5627 0.1637 0.7 16 K 377 K
BN-PM Brookfield Corporation 10.4244 0.0724 0.7 5.25 K 54.7 K
CTC-A Canadian Tire Corporation Limited 44.2892 0.301 0.68 162 K 7.17 M
TECK-A Teck Resources Limited 28.6834 0.1938 0.68 1.84 K 52.66 K
GSY Goeasy Ltd 4.8459 0.0323 0.67 1.45 K 7.03 K
CSH-UN Chartwell Retirement Residences 4.5872 0.03 0.66 254.15 K 1.17 M
AD-UN Alaris Equity Partners Income Trust 6.6761 0.0431 0.65 24.27 K 162.04 K
PWF-PH Power Financial Corp Pref H 11.2365 0.0703 0.63 535 6.01 K
FTS-PH Fortis Inc Pref H 14.3401 0.0886 0.62 300 4.3 K
SLF-PH Sun Lif Non Cum Rst Cl A 10R Prf 13.7239 0.0847 0.62 2.3 K 31.56 K
KEY Keyera Corp 8.6325 0.0518 0.6 482.03 K 4.16 M
WCP Whitecap Resources Inc 3.9763 0.0235 0.59 423 K 1.68 M
FTS-PG Fortis Inc Pref G 11.6032 0.0676 0.59 6.86 K 79.54 K
AP-UN Allied Properties Real Estate Investment Trust 12.0001 0.0687 0.58 115 K 1.38 M
BN-PR Brookfield Corporation 12.8066 0.0729 0.57 1.56 K 19.99 K
TXG Torex Gold Resources Inc 18.0224 0.0996 0.56 2.66 M 47.97 M
TXR Torex Resources Inc. 17.9326 0.0991 0.56 266.17 K 4.77 M
GWO-PH Great West Lifeco 1St 4.8 H Prf 11.5875 0.0617 0.54 6.33 K 73.4 K
CHE-UN Chemtrade Logistics Income Fund 5.2057 0.0273 0.53 264.19 K 1.38 M
ELF-PH E-L Financial 3 Non Cum Frst Prf 11.0896 0.0579 0.52 19.8 K 219.63 K
GBT Bmtc Group Inc 14.3695 0.0736 0.51 7.67 K 110.21 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
HOS Hornbeck Offshore Services, Inc 17.59 1.71 B 0.10 0.57 1.06 M 18.72 M
GAMI GAMCO Investors Inc 20.3813 536.94 M 0.2838 1.41 28.78 K 586.63 K
VNPKF Verde Agritech Ltd. 5.831 24.27 M 0.161 2.84 6.8 K 39.65 K
BRCNF Burcon NutraScience Corp 6.74 7.77 M 0.24 3.69 2 K 13.48 K
HEWA Healthwarehouse.Com 6.78 5.15 M 0.78 13 8.86 K 60.05 K
HBRM Herborium Group Inc 14.40 1.09 M 4.20 41.18 125.28 K 1.8 M
SEII Sharing Economy International Inc 1142.00 645.17 K 8.00 0.71 30.76 K 35.13 M
ERHE ERHC Energy Inc 9.00 287.94 K 0.10 1.12 97.72 K 879.52 K
DSUS Drone Services USA Inc 11.70 65.63 K 1.30 12.5 1 K 11.7 K
CDVIQ Cal Dive International Inc 3.32 9.86 K 0.05 1.53 524.63 K 1.74 M
SIMPQ Simply Inc 207.025 1.55 K 9.025 4.56 93 19.25 K
CRMBQ Crumbs Bake Shop Inc 3.45 1.25 K 0.058 1.71 2.11 K 7.29 K
RTNB root9B Holdings Inc 12.00 610 0.75 6.67 1.14 K 13.63 K
YVRLF Liquid Media Group Ltd. 75.00 482 3.00 4.17 130 9.75 K
CBGI The CannaBusiness Group Inc 5.00 2.6667 114.29 23.57 M 117.87 M
AFPW AlumiFuel Power Corporation 80.00 15.00 23.08 1.52 K 121.44 K
ONCI On4 Communications Inc 13365.00 2227.50 20 3.14 K 41.91 M
HIMR Hollund Industrial Marine Inc 7.50 1.00 15.38 16 120
IGRW Interactive Health Network 10.80 0.90 9.09 240.99 K 2.6 M
TREVQ Trevali Mining Corporation 13.20 0.30 2.33 300 3.96 K
ESINQ ITT Educational Services Inc 66.04 0.90 1.38 348.14 K 22.99 M
AXXDF Alderon Iron Ore Corp 3.10 0.03 0.98 35.6 K 110.36 K
BAJFF Camrova Resources Inc 19.778 0.178 0.91 4.86 K 96.02 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GR Great Atlantic Resources Corp 28.00 4.00 16.67 725 20.3 K
APGO Apollo Gold & Silver Corp 280.00 40.00 16.67 6 1.68 K
YNV Ynvisible Interactive Inc 5.60 0.80 16.67 1.57 K 8.82 K
TELO Telo Genomics Corp 6.50 0.90 16.07 12.5 K 81.25 K
BFM Bedford Metals Corp. 40.9091 4.9091 13.64 67 2.74 K
SPX Stellar AfricaGold Inc 4.4971 0.4997 12.5 10.09 K 45.36 K
PGP Power Group Projects Corp 94.00 10.00 11.9 191 17.95 K
CMIL Capella Minerals Limited 10.50 1.05 11.11 943 9.9 K
WLR Walker Lane Resources Ltd. 35.00 3.50 11.11 17 595
BBB Brixton Metals Corporation 16.50 1.50 10 85 1.4 K
KRY Koryx Copper Inc. 42.00 3.00 7.69 57 2.39 K
CBI Colibri Resource Corporation 12.00 0.75 6.67 1.95 K 23.36 K
CATX Catalyst One Exploration Corp. 3.84 0.24 6.67 2.5 K 9.6 K
SMN Sun Summit Minerals Corp 8.10 0.45 5.88 1.4 K 11.34 K
FEO Oceanic Iron Ore Corp 3.70 0.20 5.71 20.7 K 76.59 K
BQE BQE Water Inc 19.00 1.00 5.56 157.1 K 2.98 M
ANDC Andina Copper Corporation 23.75 1.25 5.56 97 2.3 K
BLDS Badlands Resources Inc. 9.50 0.50 5.56 200 1.9 K
NED New Destiny Mining Corp 3.04 0.16 5.56 4.38 K 13.3 K
TRAN Clean Energy Transition Inc. 10.00 0.50 5.26 198 1.98 K
DAU Desert Gold Ventures Inc 4.50 0.20 4.65 1 K 4.5 K
PURO Platauro Metals Corp. 40.0668 1.6695 4.35 30 1.2 K
CTH CoTec Holdings Corp. 730.00 30.00 4.29 9 6.57 K
PEX Pacific Ridge Exploration Ltd 6.50 0.25 4 9.4 K 61.1 K
EPO-H Encanto Potash Corp 17.00 0.50 3.03 7.17 K 121.81 K
MVI-H Monitor Ventures Inc 18.25 0.50 2.82 1.54 K 28.07 K
SLG PetroTal Corp 21.2546 0.5314 2.56 107.62 K 2.29 M
SA-H Southern Arc Minerals Inc 4.00 0.10 2.56 6.8 K 27.2 K
BKM Pacific Booker Minerals Inc 9.33 0.23 2.53 5.35 K 49.92 K
RAGE Renegade Gold Inc. 264.00 6.00 2.33 45 11.88 K
NEXG NeXGold Mining Corp 11.52 0.12 1.05 1.17 K 13.44 K
LPK Lupaka Gold Corp 11.50 0.10 0.88 300 3.45 K
SGQ SouthGobi Resources Ltd 7.33 0.06 0.83 396 K 2.9 M
CKG Chesapeake Gold Corp 12.30 0.10 0.82 110.04 K 1.35 M
© 2026 - CastFwd Corp.