Gainer Valuations for 20 April 2012 from 00:00:00 until 23:59:59

Gainer Valuations for 20 April 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 33.6372 59.8 B 0.2456 0.74 331.1 K 11.14 M
CQP Cheniere Energy Partners LP 9.6312 29.91 B 0.069 0.72 190.93 K 1.84 M
GSAT Globalstar 9.00 11.15 B 0.60 7.14 38.12 K 343.08 K
SEB Seaboard Corporation 1826.1127 3.59 B 24.3833 1.35 800 1.46 M
PRK Park National Corp 37.4028 3.23 B 0.7171 1.95 58.7 K 2.2 M
TGB Taseko Mines Ltd 3.24 2.64 B 0.07 2.21 408.6 K 1.32 M
UUUU Energy Fuels Inc 15.225 1.84 B 0.55 3.75 2.13 K 32.38 K
CET Central Securities Corp 9.566 1.68 B 0.0532 0.56 12 K 114.79 K
TMP Tompkinstrustco 25.4521 1.44 B 0.2941 1.17 25.1 K 638.85 K
REPX Riley Exploration Permian Inc 87.1677 947.46 M 0.9373 1.09 400 34.87 K
GORO Gold Resource Corp 19.6305 567.93 M 0.2751 1.42 244.59 K 4.8 M
NAK Northern Dynasty Minerals 5.80 353.85 M 0.14 2.47 127.4 K 738.92 K
GTE Gran Tierra Energy Inc 63.70 346.37 M 1.90 3.07 76.76 K 4.89 M
FRD Friedman Industries Inc 8.8346 276.32 M 0.0472 0.54 18.5 K 163.44 K
NBH Neuberger Berman Intermediate Fund Inc 7.5483 272.35 M 0.047 0.63 33.5 K 252.87 K
ACU Acme United Corp 8.1952 269.13 M 0.1666 2.08 8.1 K 66.38 K
BKTI Bk Technologies Inc 5.9798 261.75 M 0.6379 11.94 9.64 K 57.66 K
GENC Gencor Industries IN 4.70 254.9 M 0.04 0.86 5.1 K 23.97 K
PLX Protalix Biotherapeutics 67.80 252.19 M 2.80 4.31 73.69 K 5 M
ERC Wells Fargo Advantage Multi-Sector 4.1936 238.74 M 0.025 0.6 123.6 K 518.33 K
CMT Core Molding Technologies Inc 9.0205 187.87 M 0.1186 1.33 45.9 K 414.04 K
INTT Intest Corp 3.394 185.85 M 0.0194 0.57 12.07 K 40.98 K
NEN New England Realty Associates 18.405 159.52 M 0.4247 2.36 100 1.84 K
USBC USBC, Inc. 780.00 151.77 M 60.00 8.33 16 12.48 K
LODE Comstock Mining Inc 472.50 127.01 M 10.00 2.16 254 120.02 K
OPHC Optimumbank Hlds 122.78 114.56 M 5.58 4.76 2.12 K 260.66 K
CATX Perspective Therapeutics Inc 5.10 94.2 M 0.10 2 6.59 K 33.61 K
STXS Stereotaxis Inc 3.9415 90.18 M 0.1033 2.69 8.52 K 33.59 K
CVU CPI Aerostructures 15.99 61.35 M 0.15 0.95 6.13 K 97.99 K
IBIO Ibio Inc 9000.00 52.9 M 200.00 2.27 30 270 K
DXR Daxor Corp 8.5981 49.74 M 0.1227 1.45 5.71 K 49.1 K
FSP Franklin Street Properties 4.6885 43.73 M 0.0506 1.09 239.7 K 1.12 M
XTNT Xtant Medical Holdings Inc 248.3999 38.91 M 3.60 1.47 2.44 K 607.09 K
COHN Cohen & CO Inc 4.6007 35.52 M 0.0349 0.76 886 4.08 K
PAAI Paradium AI, Inc. 4.84 30.31 M 0.22 4.76 18 87.12
CPHI China Pharma Holdings 52.73 23.36 M 1.73 3.39 213 11.23 K
REED Reed's, Inc. 636.8289 21.11 M 5.7632 0.91 75 47.76 K
IGC India Globalization Capital Inc 3.60 20.56 M 0.20 5.88 9.65 K 34.74 K
BRN Barnwell Industries 3.132 12.2 M 0.0682 2.23 100 313.2
PLAG Planet Green Holdings Corp 332.50 5.33 M 2.50 0.76 74 24.61 K
AUMN Golden Minerals Company 158.25 3.73 M 1.00 0.64 4.4 K 696.93 K
IPB Merrill Lynch & Company 11.9036 0.1148 0.97 2.6 K 30.95 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 103.05 605.06 B 0.78 0.76 23.58 K 2.43 M
KC Coffee 177.70 4.05 2.33 401 71.26 K
HG Copper 3.703 0.07 1.93 364 1.35 K
CC Cocoa 2299.00 41.00 1.82 35 80.47 K
ZL Soybean Oil 56.46 0.68 1.22 4.42 K 249.38 K
CL Crude Oil 103.05 0.78 0.76 225.79 K 23.27 M
BZ Brent Crude 118.76 0.76 0.64 178.7 K 21.22 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 25.4743 3.87 T 1.1079 4.55 106.05 M 2.7 B
WMT Walmart Inc. 15.6905 1 T 0.1759 1.13 26.99 M 423.54 M
COST Costco Wholesale 63.8248 481.95 B 0.3352 0.53 2.2 M 140.61 M
AZN Astrazeneca Plc ADR 26.3915 287.66 B 0.4739 1.83 2.44 M 64.41 M
AMGN Amgen Inc 47.0467 253.21 B 0.9207 2 5.09 M 239.29 M
PEP Pepsico Inc 43.8559 196.15 B 0.316 0.73 7.3 M 320.26 M
VZ Verizon Communications Inc 19.0157 193.14 B 0.2848 1.52 19.32 M 367.45 M
STX Seagate Technology 15.7833 126.65 B 0.2378 1.53 12.13 M 191.4 M
SBUX Starbucks Corporation 23.6575 125.29 B 0.1399 0.59 16.14 M 381.82 M
ADP Automatic Data Processing, Inc. 34.8055 120.94 B 0.253 0.73 2.38 M 82.9 M
SNY Sanofi-Aventis S.A. ADR 21.5361 116.04 B 0.2887 1.36 7.99 M 172.08 M
MNST Monster Beverage Cp 10.585 88.94 B 0.0583 0.55 5.2 M 55.06 M
MDLZ Mondelez Intl Inc 28.2521 84.43 B 0.2492 0.89 7.21 M 203.66 M
HON Honeywell International Inc. Common Stock 39.7857 72.15 B 0.9312 2.4 9.38 M 373.14 M
AEP American Electric Power Company 22.9356 70.36 B 0.2633 1.16 3.84 M 87.97 M
KMB Kimberly-Clark Corp 49.5444 66.8 B 0.7775 1.59 4.05 M 200.84 M
FAST Fastenal Company 8.395 63.66 B 0.1237 1.5 9.09 M 76.32 M
NDAQ Nasdaq Inc 6.565 61.31 B 0.0892 1.38 7.04 M 46.19 M
XEL XCEL Energy Inc 16.8949 52.06 B 0.2841 1.71 3.08 M 51.97 M
CCEP Coca-Cola Europacific Partners Plc 12.6577 51.73 B 0.1573 1.26 2.86 M 36.2 M
FITB Fifth Third Bancorp 8.8661 49.16 B 0.1398 1.6 17.43 M 154.51 M
ROP Roper Industries 90.4989 47.31 B 1.0974 1.23 671.51 K 60.77 M
TRI Thomson Reuters Corporation Common Shares 19.3645 47.17 B 0.3017 1.58 845.9 K 16.38 M
BIIB Biogen Inc 127.23 37.46 B 1.28 1.02 1.28 M 162.79 M
ODFL Old Dominion Freight Line Inc 10.1607 35.13 B 0.0766 0.76 1.39 M 14.13 M
ILMN Illumina Inc 43.1518 32.2 B 0.2919 0.68 3.25 M 140.31 M
HBAN Huntington Bcshs 3.9188 32 B 0.0599 1.55 18.98 M 74.36 M
EXPE Expedia Group Inc 29.0585 30.82 B 0.3548 1.24 3.46 M 100.67 M
WTW Weight Watchers International, Inc 74.5686 30.82 B 0.9698 1.32 490.64 K 36.59 M
RYAAY Ryanair Hlds Plc ADR 11.7687 30.78 B 0.0618 0.53 504.15 K 5.93 M
CPRT Copart Inc 3.32 29.8 B 0.02 0.61 2.61 M 8.67 M
CINF Cincinnati Financial 22.7989 29.13 B 0.1778 0.79 1.05 M 23.96 M
ULTA Ulta Beauty Inc 95.35 28.18 B 0.86 0.91 376.3 K 35.88 M
DLTR Dollar Tree Inc 49.775 26.81 B 0.5675 1.15 1.48 M 73.47 M
VRSK Verisk Analytics Inc 45.7315 26.81 B 0.3337 0.74 853.3 K 39.02 M
INSM Insmed Inc 3.12 26.49 B 0.22 7.59 140.44 K 438.18 K
FCNCA First Citizens Bancs 163.0839 25.73 B 1.4352 0.89 4.5 K 733.88 K
UTHR United Therapeutic 42.09 25.37 B 0.38 0.91 921.67 K 38.79 M
INCY Incyte Corp 19.43 24.92 B 0.55 2.91 1.64 M 31.92 M
ALNY Alnylam Pharmaceuticals 10.62 21.41 B 0.62 6.2 347.2 K 3.69 M
JBHT J B Hunt Transport 49.0369 21.22 B 0.5515 1.14 1.09 M 53.61 M
EVRG Evergy Inc 16.7423 20.37 B 0.3268 1.99 1.23 M 20.55 M
TSCO Tractor Supply Company 8.3391 19.14 B 0.0486 0.59 5.2 M 43.4 M
LNT Alliant Energy Corp 13.9116 19.09 B 0.2205 1.61 1.37 M 19.12 M
SSNC SS&C Technologies 10.3906 18.64 B 0.2451 2.42 261.2 K 2.71 M
HST Host Marriott Financial Trust 9.8897 17.91 B 0.1061 1.08 6.21 M 61.41 M
CHTR Charter Communications 61.96 17.71 B 0.51 0.83 231.3 K 14.33 M
NBIX Neurocrine Bioscienc 7.61 17.65 B 0.24 3.26 726.24 K 5.53 M
EXEL Exelixis Inc 4.83 17.25 B 0.155 3.32 2.38 M 11.48 M
PAA Plains All American Pipeline LP 14.7144 17.03 B 0.1202 0.82 1.1 M 16.23 M
NWS News Cp Cl B 16.9881 16.1 B 0.0878 0.52 2.81 M 47.66 M
LECO Lincoln Elec Hld 36.4208 15.6 B 0.2595 0.72 178.1 K 6.49 M
CHRW C.H. Robinson Ww 47.9139 15.51 B 0.2737 0.57 1.51 M 72.19 M
ZBRA Zebra Technologies 37.95 15.42 B 0.49 1.31 216.86 K 8.23 M
PNFP Pinnacle Finl Ptnrs 15.5431 15.39 B 0.2012 1.31 170.7 K 2.65 M
MANH Manhattan Assoc 11.615 15.03 B 0.3112 2.75 851.26 K 9.89 M
ICLR Icon Plc 21.75 14.96 B 0.24 1.12 160.17 K 3.48 M
QXO Qxo Inc 21.505 14.33 B 2.6881 14.29 75 1.61 K
REG Regency Centers Corp 25.9496 14.24 B 0.3617 1.41 346.5 K 8.99 M
COKE Coca Cola Bot Cons 5.5431 14.1 B 0.0595 1.09 163.59 K 906.8 K
ARCC Ares Capital Corp 4.2396 14.05 B 0.0211 0.5 840.8 K 3.56 M
LULU Lululemon Athletica 73.70 12.45 B 0.74 1.01 1.1 M 81.02 M
TXRH Texas Roadhouse Inc 13.3016 12.36 B 0.2602 2 617.82 K 8.22 M
JKHY Jack Henry & Assoc 27.949 12.33 B 0.2344 0.85 444.4 K 12.42 M
BMRN Biomarin Pharmaceuticals 34.94 11.3 B 0.73 2.13 1.14 M 40 M
UHAL A M E R C O 9.2632 10.99 B 0.1449 1.59 200 K 1.85 M
DPZ Domino's Pizza Inc Common Stock 30.3048 10.81 B 0.6178 2.08 1.55 M 47.01 M
WTFC Wintrust Financial Corp 29.6402 10.46 B 1.0215 3.57 723.65 K 21.45 M
PODD Insulet Corp 17.76 10.41 B 0.24 1.37 332.79 K 5.91 M
UMBF Ump Financial Corp 35.409 10.23 B 0.3231 0.92 101.4 K 3.59 M
SSB South State Cp 23.8194 10.18 B 0.5248 2.25 33.8 K 805.1 K
LFUS Littelfuse Inc 52.1806 10.1 B 0.3996 0.77 64.54 K 3.37 M
BPOP Popular Inc 14.161 10.06 B 0.5245 3.85 1.3 M 18.35 M
MDGL Madrigal Pharmaceuticals Inc 143.15 10.06 B 6.65 4.87 5 K 715.61 K
ONB Old National Bncp 8.1454 9.55 B 0.0449 0.55 362.9 K 2.96 M
AMKR Amkor Technology 5.3189 9.44 B 0.0279 0.53 1.19 M 6.32 M
STRL Sterling Constructio 9.63 9.27 B 0.22 2.34 62.12 K 598.26 K
MORN Morningstar Inc 55.9542 9.23 B 0.7049 1.28 60.9 K 3.41 M
CGNX Cognex Cp 8.7101 8.71 B 0.0707 0.82 765.6 K 6.67 M
COLB Columbia Banking Sys 10.6494 8.69 B 0.0772 0.73 169 K 1.8 M
CORT Corcept Therapeutics 3.77 8.16 B 0.09 2.45 160.62 K 605.53 K
CYTK Cytokinetics 7.02 8.15 B 0.12 1.74 88.06 K 618.2 K
ALKS Alkermes Plc 17.56 8.05 B 0.33 1.92 753.6 K 13.23 M
BOKF Bok Financial Corp 38.0817 7.94 B 0.5153 1.37 60.96 K 2.32 M
VLY Valley National Bancorp 6.3914 7.92 B 0.0652 1.03 732.79 K 4.68 M
AMRX Amneal Pharmaceuticals Inc 24.74 7.56 B 0.31 1.27 360.85 K 8.93 M
IESC Ies Holdings 4.31 7.52 B 0.04 0.94 4.78 K 20.59 K
SNEX Stonex Group Inc 6.1333 7 B 0.0829 1.37 187.31 K 1.15 M
KTOS Kratos Defns 5.56 6.91 B 0.06 1.09 132.45 K 736.41 K
CHDN Churchill Downs IN 8.9621 6.9 B 0.1056 1.19 267.36 K 2.4 M
RIOT Riot Blockchain Inc 31.6758 6.86 B 2.1402 7.25 550 17.42 K
PPC Pilgrim's Pride 4.3222 6.72 B 0.1024 2.43 464.2 K 2.01 M
UBSI United Bkshs Inc 15.5077 6.56 B 0.131 0.85 198.1 K 3.07 M
NXST Nexstar Media Group Inc 5.6298 6.46 B 0.1606 2.94 21.84 K 122.96 K
LGND Ligand Pharm 8.9083 6.34 B 0.1435 1.64 100.03 K 891.07 K
AVAV Aerovironment Inc 24.74 6.32 B 0.19 0.77 266.69 K 6.6 M
GBCI Glacier Bancorp Inc 9.5487 6.31 B 0.3006 3.25 484.2 K 4.62 M
AAON Aaon Inc 5.1947 6.29 B 0.1281 2.53 155.23 K 806.35 K
ACIW Aci Worldwide Inc 13.29 6.24 B 0.09 0.68 593.83 K 7.89 M
MIDD Middleby Corp 33.00 6.15 B 0.60 1.85 175.82 K 5.8 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WMT Walmart Stores 15.7281 1 T 0.1764 1.13 26.99 M 424.55 M
JNJ Johnson & Johnson 42.867 675.03 B 0.4576 1.08 14.32 M 613.89 M
MA Mastercard Inc 40.6775 575.61 B 0.3343 0.83 9.07 M 369 M
PG Procter & Gamble Company 47.5871 388.62 B 0.6626 1.41 11.09 M 527.86 M
MRK Merck & Company 23.6597 362.83 B 0.226 0.96 15.59 M 368.89 M
UNH Unitedhealth Group Inc 47.7487 361.04 B 0.6419 1.36 8.38 M 400.08 M
GE General Electric Company 71.9963 355.62 B 0.8182 1.15 14.17 M 1.02 B
HSBC HSBC Holdings Plc ADR 21.4803 308.46 B 0.1202 0.56 1.62 M 34.74 M
PM Philip Morris International Inc 45.3262 306.03 B 0.5472 1.22 6.64 M 300.87 M
NVS Novartis Ag ADR 30.5714 302.78 B 0.4935 1.64 2.69 M 82.36 M
SHEL Royal Dutch Shell Plc ADR 68.71 277.29 B 0.49 0.72 3.33 M 228.59 M
RTX Raytheon Technologies 37.0032 271.63 B 0.2741 0.75 5.75 M 212.9 M
SAP SAP Ag ADR 50.2566 270.2 B 0.7243 1.46 3.11 M 156.41 M
BML-PH Bank of America Corporation 9.5901 256.72 B 0.0634 0.67 189.21 K 1.81 M
BHP BHP Billiton Ltd ADR 28.6625 208.55 B 0.1601 0.56 2.9 M 82.98 M
DIS Walt Disney Company 37.0454 206.6 B 0.2362 0.64 7.77 M 287.96 M
MCD McDonald's Corporation 66.0302 194.46 B 0.4542 0.69 11.02 M 727.73 M
TTE Totalenergies Se ADR 15.2599 193.12 B 0.1363 0.9 5.05 M 77.06 M
ABT Abbott Laboratories 21.8431 189.28 B 0.135 0.62 18.13 M 396.08 M
DE Deere & Company 62.0491 186.51 B 0.3988 0.65 3.11 M 193.28 M
WELL Welltower Inc 31.0563 181.46 B 0.437 1.43 1.24 M 38.43 M
NVO Novo Nordisk A/S ADR 25.1814 181.18 B 0.3051 1.23 277.06 K 6.98 M
NEE Nextera Energy 11.7225 180.35 B 0.1367 1.18 7.09 M 83.1 M
UNP Union Pacific Corp 39.4963 179.48 B 0.5744 1.48 8.45 M 333.59 M
PFE Pfizer Inc 11.8358 167.86 B 0.1155 0.99 39.87 M 471.87 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 3.8164 155.24 B 0.0347 0.92 893.6 K 3.41 M
ACN Accenture Plc 48.8371 149.85 B 0.2696 0.56 2.7 M 131.69 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 3.1362 144.15 B 0.1076 3.55 5.06 M 15.88 M
UL Unilever Plc ADR 24.3231 141.65 B 0.2165 0.9 1.45 M 35.39 M
CB Chubb Ltd 53.0292 141.5 B 0.324 0.61 2.94 M 155.69 M
LMT Lockheed Martin Corp 60.1243 140.92 B 0.331 0.55 1.12 M 67.27 M
ETN Eaton Corp 32.759 140.1 B 0.3522 1.09 3.04 M 99.44 M
BA Boeing Company 60.5371 138.31 B 0.3704 0.62 4.3 M 260.44 M
RIO Rio Tinto Plc ADR 22.6331 138.2 B 0.2694 1.2 3.28 M 74.19 M
SPGI S&P Global Inc 40.2691 137.73 B 0.2114 0.53 1.84 M 73.99 M
HDB Hdfc Bank Ltd ADR 6.7823 133.85 B 0.1154 1.73 2.63 M 17.81 M
BTI British American Tobacco Industries ADR 22.6729 131.17 B 0.1849 0.82 290 K 6.58 M
BMY Bristol-Myers Squibb Company 21.525 128.59 B 0.1886 0.88 13.79 M 296.94 M
PLD Prologis Inc 22.8723 126.42 B 0.2762 1.22 2.21 M 50.61 M
PH Parker-Hannifin Corp 65.3395 122.69 B 0.9549 1.48 1.07 M 69.63 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 6.3284 114.84 B 0.0422 0.67 10.47 M 66.27 M
CVS CVS Corp 30.7286 114.54 B 0.6932 2.31 10.2 M 313.34 M
SO Southern Company 25.1723 109.25 B 0.1812 0.73 4.22 M 106.32 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 12.3506 107.49 B 0.0752 0.61 3.44 M 42.52 M
ENB Enbridge Inc 19.134 106.78 B 0.2398 1.27 588.2 K 11.25 M
GSK Glaxosmithkline Plc ADR 23.6376 101.43 B 0.2999 1.29 3.14 M 74.3 M
PSX Phillips 66 22.7663 100.9 B 0.2005 0.89 149.7 K 3.41 M
DUK Duke Energy Corp 35.1284 100.4 B 0.2341 0.67 3.71 M 130.49 M
GD General Dynamics Corp 50.8758 99.23 B 0.6053 1.2 1.82 M 92.66 M
MMM 3M Company 47.7559 97.6 B 0.3712 0.78 3.8 M 181.47 M
UPS United Parcel Service 49.3802 95.75 B 0.2522 0.51 4.22 M 208.18 M
WM Waste Management 26.088 95.55 B 0.1596 0.62 3.56 M 92.76 M
ING ING Groep N.V. ADR 3.9767 95.09 B 0.1259 3.27 4.53 M 18.03 M
BN Brookfield Corporation 5.2864 93.89 B 0.0358 0.68 3.63 M 19.21 M
TT Trane Technologies Plc 20.0651 93 B 0.2373 1.2 11.01 M 220.91 M
PNC PNC Bank 42.9084 92.05 B 0.5119 1.21 6.73 M 288.74 M
PWR Quanta Services 20.9019 91.6 B 0.443 2.17 1.33 M 27.7 M
SPG Simon Property Group 74.9701 89.12 B 1.0239 1.38 1.57 M 117.82 M
MCO Moody's Corp 35.6933 88.79 B 0.3346 0.95 1.78 M 63.6 M
JCI Johnson Controls Intl 14.4754 87.6 B 0.0786 0.55 2.8 M 40.47 M
SHW Sherwin-Williams Company 34.4626 85.95 B 0.4832 1.42 3.13 M 107.81 M
NGG National Grid Transco Plc ADR 23.8283 83.71 B 0.3482 1.48 470.92 K 11.22 M
ITW Illinois Tool Works Inc 40.2641 82.05 B 0.2743 0.69 3.77 M 151.63 M
TRV The Travelers Companies Inc 45.8819 81.85 B 0.7677 1.7 4.83 M 221.57 M
CP Canadian Pacific Railway 13.5273 81.54 B 0.0879 0.65 3.73 M 50.44 M
E Eni S.P.A. ADR 18.2074 79.58 B 0.3848 2.16 456.7 K 8.32 M
NOC Northrop Grumman Corp 47.7502 78.27 B 0.6103 1.29 1.47 M 70.14 M
CL Colgate-Palmolive Company 35.7289 77.9 B 0.477 1.35 4.07 M 145.25 M
CNI Canadian National Railway 31.2709 76.5 B 0.3369 1.09 1.56 M 48.68 M
RSG Republic Services 23.3741 75.96 B 0.1432 0.62 1.78 M 41.66 M
SLB Schlumberger N.V. 50.0573 75.22 B 1.3265 2.72 19.48 M 975.04 M
NSC Norfolk Southern Corp 50.6883 74.26 B 0.6051 1.21 2.83 M 143.53 M
TGT Target Corporation 38.1028 73.91 B 0.3259 0.86 3.61 M 137.54 M
AJG Arthur J. Gallagher & Company 26.9649 72.31 B 0.1408 0.52 747.9 K 20.17 M
GS-PA The Goldman Sachs Group Inc 9.8888 70.29 B 0.1141 1.17 55.92 K 553.02 K
APD Air Products and Chemicals 65.3974 70.19 B 0.3571 0.55 1.19 M 77.73 M
TDG Transdigm Group Inc 52.2295 69.64 B 1.3586 2.67 719.9 K 37.6 M
GWW W.W. Grainger 175.7265 69.59 B 5.3062 3.11 637.3 K 111.99 M
RELX Relx Plc ADR 5.5414 69.59 B 0.0327 0.59 128 K 709.3 K
DB Deutsche Bank Ag 30.2033 69.2 B 0.7258 2.46 3.28 M 99.1 M
MS-PA Morgan Stanley 11.3765 67.38 B 0.1433 1.28 79.25 K 901.61 K
TRP Tc Energy Corp 20.7447 66.99 B 0.1717 0.83 433.8 K 9 M
ET Energy Transfer LP 3.576 66.97 B 0.0278 0.78 7.08 M 25.3 M
TAK Takeda Pharmaceutical Co. Ltd ADR 11.0686 66.58 B 0.15 1.37 203.8 K 2.26 M
BSX Boston Scientific Corp 5.94 65.41 B 0.09 1.54 17.61 M 104.61 M
CAH Cardinal Health 28.8551 64.25 B 0.2639 0.92 2.88 M 83.13 M
CRH CRH Plc ADR 13.8406 64.04 B 0.3136 2.32 528.7 K 7.32 M
CMI Cummins Inc 81.4474 63.77 B 0.8634 1.07 1.68 M 136.7 M
PSA Public Storage 82.472 62.73 B 1.1451 1.41 681.28 K 56.19 M
EW Edwards Lifesciences Corp 12.2283 60.84 B 0.0733 0.6 7.14 M 87.25 M
TFC Truist Financial Corp 18.7463 60.24 B 0.2849 1.54 9.12 M 171.01 M
D Dominion Resources 28.5009 59.86 B 0.2682 0.95 2.74 M 78.09 M
NKE Nike Inc 24.3575 56.92 B 0.2551 1.06 9.3 M 226.51 M
O Realty Income Corp 19.2067 56.81 B 0.3232 1.71 618.48 K 11.88 M
OKE Oneok Inc 17.2362 55.59 B 0.3934 2.34 1.94 M 33.39 M
SRE Sempra 20.9402 51.15 B 0.3246 1.57 3.42 M 71.67 M
WAB Wabtec Corp 37.2996 51.04 B 0.28 0.76 1.07 M 39.93 M
VMRK Vivmark Residential 32.1475 50.01 B 0.2692 0.84 2 M 64.24 M
HEI Heico Corp 15.4833 48.82 B 0.47 3.13 1.18 M 18.31 M
TRI Thomson Reuters Corp 19.7278 48.48 B 0.3074 1.58 814.6 K 16.07 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 346.9128 7.84 M 6.5455 1.92 365 126.62 K
TAL Petrotal Corp 123.3012 15.0542 13.91 3.29 K 405.91 K
MARI Marimaca Copper Corp 11.00 1.25 12.82 320 3.52 K
KEI Kolibri Global Energy Inc 13.80 1.20 9.52 21.34 K 294.49 K
MER Africa Oil Corp 4.4142 0.3779 9.36 3.44 M 15.19 M
ATX ATEX Resources Inc. 7.50 0.60 8.7 1.35 K 10.12 K
SDE Spartan Delta Corp 76.3607 3.4709 4.76 82 6.26 K
CCO Cameco Corp 18.6383 0.796 4.46 1.59 M 29.59 M
TXP Touchstone Exploration Inc 29.54 1.14 4.01 199.93 K 5.91 M
SGY Surge Energy Inc 36.5483 1.2618 3.58 78.39 K 2.86 M
CMG Computer Modelling Group Ltd 4.8195 0.1638 3.52 30.6 K 147.48 K
SII Sprott Inc 28.147 0.9541 3.51 12.94 K 364.22 K
TOU Tourmaline Oil Corp 12.6486 0.4245 3.47 726.7 K 9.19 M
EFR Energy Fuels Inc 15.50 0.50 3.33 30.13 K 466.98 K
GIL Gildan Activewear Inc 11.0122 0.3274 3.06 368 K 4.05 M
PIF Polaris Infrastructure Inc 326.3639 9.599 3.03 130 42.43 K
EDV Endeavour Mining Corp 18.0522 0.4924 2.8 23.34 K 421.34 K
ELEF Silver Elephant Mining Corp 12.403 0.3308 2.74 718 8.91 K
LUN Lundin Mining Corp 3.6752 0.0942 2.63 1.64 M 6.03 M
ACX Act Energy Technologies Ltd 5.7157 0.1441 2.59 84.94 K 485.5 K
BNE Bonterra Energy Corp 30.7258 0.7719 2.58 30.54 K 938.4 K
BYD Boyd Group Services Inc 10.3769 0.2413 2.38 29.9 K 310.27 K
GTE Gran Tierra Energy Inc 62.90 1.40 2.28 38.43 K 2.42 M
SAP Saputo Inc 17.4909 0.3891 2.28 325.4 K 5.69 M
TXG Torex Gold Resources Inc 18.0224 0.3983 2.26 897.55 K 16.18 M
TXR Torex Resources Inc. 17.9326 0.3963 2.26 89.75 K 1.61 M
MTL Mullen Group Ltd 10.2315 0.2192 2.19 249.1 K 2.55 M
KRN Karnalyte Resources Inc 10.28 0.21 2.09 22 K 226.16 K
LAS-A Lassonde Industries Inc 57.0301 1.1182 2 1.67 K 95.13 K
ENGH Enghouse Systems Ltd 5.1172 0.0931 1.85 7.44 K 38.07 K
CJR-B Corus Entertainment Inc 11.0964 0.198 1.82 240.2 K 2.67 M
CORS Corus Entertainment Holdings Inc. 5554.917 99.1128 1.82 480 2.67 M
ATRL Atkinsrealis Group Inc 33.2295 0.5926 1.82 908.26 K 30.18 M
CGY Calian Group Ltd 12.5232 0.2052 1.67 3.12 K 39.14 K
IAG IA Financial Corp Inc 20.5623 0.3255 1.61 135.4 K 2.78 M
NDM Northern Dynasty Minerals Ltd 5.72 0.09 1.6 48.2 K 275.7 K
TKO Taseko Mines Ltd 3.19 0.05 1.59 123.8 K 394.92 K
DOL Dollarama Inc 8.4757 0.1318 1.58 1.88 M 15.92 M
CCA Cogeco Communications Inc 29.8005 0.4606 1.57 25.29 K 753.54 K
FTN-PA Financial 15 Split Corp Pref A 4.093 0.063 1.56 6.7 K 27.42 K
WSP WSP Global Inc 18.3315 0.2804 1.55 17.35 K 318.03 K
AFN Ag Growth International Inc 24.1473 0.3683 1.55 21.1 K 509.51 K
BPO-PY Brookfield Office Properties Inc Pref Y 5.525 0.0831 1.53 2.96 K 16.38 K
GSY Goeasy Ltd 4.5875 0.0646 1.43 4.5 K 20.64 K
BDGI Badger Infrastructure Solutions Ltd 6.8088 0.0955 1.42 965.4 K 6.57 M
MFI Maple Leaf Foods 7.7344 0.1037 1.36 27.25 K 210.73 K
ELR Eastern Platinum Ltd 3.75 0.05 1.35 716.68 K 2.69 M
TRI Thomson Reuters Corp 19.631 0.2604 1.34 363.64 K 7.14 M
POU Paramount Resources Ltd 9.8709 0.1254 1.29 178.62 K 1.76 M
BU Burcon Nutrascience Corp 117.287 1.4888 1.29 139 16.3 K
GBT Bmtc Group Inc 14.8117 0.1842 1.26 1.34 K 19.79 K
OLY Olympia Financial Group Inc 12.089 0.1493 1.25 800 9.67 K
CGX Cineplex Inc 21.0108 0.2556 1.23 75.12 K 1.58 M
ATS Ats Corp 9.95 0.12 1.22 122.2 K 1.22 M
FCR-UN First Capital Real Estate Investment Trust 9.7906 0.1174 1.21 100.34 K 982.35 K
TCL-A Transcontinental Inc 5.2811 0.0627 1.2 58.95 K 311.31 K
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 8.506 0.1009 1.2 7.69 K 65.41 K
PEY Peyto Exploration and Dvlpmnt Corp 3.0757 0.0364 1.2 288.6 K 887.65 K
EIF Exchange Income Corp 10.3969 0.1177 1.15 18.7 K 194.42 K
TRI-PB Thomson Reuters Corp Sr B Prf 11.605 0.1304 1.14 2.2 K 25.53 K
CHE-UN Chemtrade Logistics Income Fund 5.4884 0.0613 1.13 109.8 K 602.62 K
ACO-X ATCO Ltd 21.9178 0.2443 1.13 64.74 K 1.42 M
AETR Aetherion Technologies Inc. 324.00 3.50 1.09 14.24 K 4.61 M
WPRT Westport Fuel Systems Inc 324.00 3.50 1.09 14.24 K 4.61 M
BBD-PB Bombardier Inc Pref B 5.0501 0.0545 1.09 10.15 K 51.24 K
BN-PK Brookfield Asset Management Inc Pref K 8.4823 0.091 1.08 1 K 8.48 K
QBR-B Quebecor Inc 7.6887 0.0822 1.08 605.6 K 4.66 M
ATD Alimentation Couche-Tard Inc. 5.923 0.062 1.06 2.4 K 14.22 K
CSW-B Corby Spirit and Wine Limited 6.729 0.0704 1.06 800 5.38 K
PDV Prime Dividend Corp Cl A 3.1011 0.0311 1.01 1.59 K 4.92 K
FTS Fortis Inc 19.5296 0.193 1 350.85 K 6.85 M
CGO Cogeco Inc Sv 31.6665 0.3104 0.99 2.61 K 82.59 K
EFX Enerflex Ltd 8.5396 0.0824 0.97 114.6 K 978.64 K
AQN Algonquin Power and Utilities Corp 3.0673 0.0294 0.97 648 K 1.99 M
AIM Aimia Inc 11.3316 0.1084 0.97 422.1 K 4.78 M
USA Americas Silver Corp 31.50 0.30 0.96 12.5 K 393.75 K
CAE Cae Inc 9.3156 0.0873 0.95 500.02 K 4.66 M
ENB Enbridge Inc 18.754 0.1753 0.94 1.08 M 20.21 M
FC Firm Capital Mortgage Inv. Corp 4.3907 0.04 0.92 7.27 K 31.92 K
PZA Pizza Pizza Royalty Corp 3.9837 0.0359 0.91 9.2 K 36.65 K
EXE Extendicare Inc 3.2035 0.0286 0.9 51.02 K 163.46 K
FTT Finning Intl 18.3539 0.1617 0.89 272.3 K 5 M
FNV Franco-Nevada Corp 35.5115 0.3127 0.89 255.4 K 9.07 M
NPI Northland Power Inc 7.6146 0.0657 0.87 86.56 K 659.1 K
BBD-PC Bombardier Inc Pref C 7.0635 0.059 0.84 3.45 K 24.37 K
REI-UN RioCan Real Estate Investment Trust 12.0392 0.0945 0.79 261.97 K 3.15 M
MKP Mcan Mortgage Corp 3.8946 0.0305 0.79 7.89 K 30.73 K
CSU Constellation Software Inc 69.7597 0.5427 0.78 16.42 K 1.15 M
DF-PA Dividend 15 Split Corp II Pref A 4.6878 0.0364 0.78 10.53 K 49.36 K
NA National Bank of Canada 22.0358 0.1653 0.76 739.01 K 16.28 M
CCL-B CCL Industries Inc 6.2896 0.0467 0.75 79.46 K 499.77 K
L Loblaw CO 4.8484 0.0356 0.74 1.05 M 5.11 M
CNR Canadian National Railway Co. 31.0343 0.2207 0.72 2.14 M 66.42 M
FFN-PA North American Financial 15 Split Corp 4.0938 0.0289 0.71 1.39 K 5.69 K
BEP-UN Brookfield Renewable Partners L.P 5.7559 0.0405 0.71 93.24 K 536.7 K
QBR-A Quebecor Inc 7.6599 0.0536 0.7 576 4.41 K
FTS-PG Fortis Inc Pref G 11.6258 0.0812 0.7 600 6.98 K
TFII Tfi International Inc 12.9291 0.0892 0.69 70.31 K 908.98 K
EMA Emera Incorporated 17.2998 0.1165 0.68 106 K 1.83 M
FTS-PF Fortis 1St Cum Red Srs F Prf 11.8634 0.0798 0.68 50.1 K 594.36 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 5.55 79.59 B 0.05 0.91 20.4 K 113.22 K
MBGAF Mercedes-Benz Group AG 36.2711 43.72 B 0.3352 0.93 18.2 K 660.13 K
LNWO Light & Wonder, Inc. 11.37 6.21 B 0.21 1.88 448.7 K 5.1 M
HOS Hornbeck Offshore Services, Inc 17.36 1.71 B 0.46 2.72 1.56 M 27.11 M
GAMI GAMCO Investors Inc 19.6061 536.94 M 0.3388 1.76 35.47 K 695.41 K
NTPIF Nam Tai Property Inc. 5.33 262.33 M 0.09 1.72 38.42 K 204.76 K
ELCO Elcom International Inc 77.00 16.57 M 11.00 16.67 11 847
ONEI OneMeta AI 52.00 8.95 M 4.50 9.47 8.39 K 436.38 K
CGAC Code Green Apparel Corp 20.00 1.09 M 4.00 25 23 460
BLSP Blue Sphere Corporation 235.04 324.89 K 80.795 52.38 41.04 K 9.65 M
USRM U.S. Stem Cell Inc 24.00 64.15 K 3.00 14.29 261 6.26 K
XDSL mPhase Technologies Inc 5.50 16.8 K 0.50 10 3.67 K 20.16 K
CDVIQ Cal Dive International Inc 3.69 9.86 K 0.14 3.94 938.3 K 3.46 M
CGIP Celadon Group Inc 14.3856 5.66 K 0.1846 1.3 130.22 K 1.87 M
LASLY Lentuo International Inc 3.42 3.26 K 0.14 4.27 35.9 K 122.78 K
SIMPQ Simply Inc 195.00 1.55 K 12.50 6.85 71 13.85 K
RTNB root9B Holdings Inc 10.05 610 0.30 3.08 88 884.4
PRXIQ Premier Exhibitions Inc 22.90 491 0.30 1.33 5.29 K 121.19 K
YVRLF Liquid Media Group Ltd. 76.20 482 6.80 9.8 215 16.38 K
FTEG For The Earth Corp 5.70 1.20 26.67 4 22.8
MMMM Quad M Solutions Inc 26.50 3.50 15.22 13 K 344.5 K
ONCI On4 Communications Inc 14175.00 1032.75 7.86 223 3.16 M
APPZ Monster Arts Inc 160.00 10.00 6.67 2 320
IGRW Interactive Health Network 10.26 0.36 3.64 657.15 K 6.74 M
NKRSF Niko Resources Ltd 38.6698 1.0033 2.66 14.72 K 569.22 K
AXXDF Alderon Iron Ore Corp 3.15 0.07 2.27 26.2 K 82.53 K
EGDFF Energold Drilling Corp 4.90 0.08 1.66 8.32 K 40.77 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 24.00 367.62 K 1.00 4.35 468 K 11.23 M
CD Cantex Mine Development Corp 6.00 1.50 33.33 375 2.25 K
EGT Eguana Technologies Inc 6.00 1.00 20 934 5.6 K
YNV Ynvisible Interactive Inc 5.60 0.80 16.67 2.7 K 15.13 K
GBU Gabriel Resources Ltd 31.30 4.40 16.36 962.9 K 30.14 M
CAMB Cambria Gold Mines Inc. 64.00 8.50 15.32 38.55 K 2.47 M
CCCM C3 Metals Inc 14.95 1.95 15 9 134.55
BFM Bedford Metals Corp. 39.2727 4.9091 14.29 266 10.45 K
GAL Galantas Gold Corporation 4.00 0.50 14.29 40 160
CMIL Capella Minerals Limited 8.40 1.05 14.29 147 1.23 K
SLG PetroTal Corp 22.8487 2.7897 13.91 329.19 K 7.52 M
AFE Africa Energy Corp 6.30 0.75 13.51 224.06 K 1.41 M
WVM West Vault Mining Inc 6.00 0.70 13.21 6.2 K 37.2 K
TGX True North Gems Inc 270.00 30.00 12.5 27 7.29 K
OPW Opawica Explorations Inc 216.00 24.00 12.5 11 2.38 K
MXL-H MX Gold Corp 3.70 0.40 12.12 250 925
NZ New Zealand Energy Corp 31.90 3.40 11.93 150.08 K 4.79 M
MKT DeepMarkit Corp 8.00 0.75 10.34 1.76 K 14.08 K
GR Great Atlantic Resources Corp 22.00 2.00 10 602 13.24 K
URZ Urz Energy Corp 27.50 2.50 10 2 55
BKM Pacific Booker Minerals Inc 11.50 1.01 9.63 16.44 K 189.01 K
WEB Westbridge Energy Corporation 62.4544 5.4308 9.52 419 26.17 K
BVA Bravada Gold Corporation 4.80 0.40 9.09 670 3.22 K
SKYG Sky Gold Corp 1110.0001 90.00 8.82 217 240.87 K
FNR 49 North Resources Inc 3.004 0.228 8.21 23.9 K 71.8 K
CMO-H Cliffmont Resources Ltd 17.40 1.20 7.41 800 13.92 K
ADD Arctic Star Exploration Corp 6.00 0.40 7.14 1.44 K 8.64 K
MRZL Mont Royal Resources Limited. 7.2261 0.4662 6.9 5.94 K 42.94 K
EPO-H Encanto Potash Corp 16.00 1.00 6.67 16.74 K 267.87 K
LITT Roadman Investments Corp 3.9667 0.2334 6.25 192 761.61
CPAU CopAur Minerals Inc 17.00 1.00 6.25 5 85
UGD Unigold Inc 3.50 0.20 6.06 59.11 K 206.88 K
VRB Vanadiumcorp Resource Inc 9.50 0.50 5.56 1.28 K 12.14 K
GAMA Gamma Resources Ltd. 5.88 0.28 5 1.09 K 6.43 K
MET Metalore Resources Limited 4.4438 0.1997 4.71 1.5 K 6.67 K
SGLD Scorpio Gold Corporation 16.20 0.72 4.65 6.93 K 112.23 K
CTN Centurion Minerals Ltd 57.5999 2.40 4.35 64 3.69 K
TIE Coloured Ties Capital Inc. 16.1765 0.6471 4.17 77.39 K 1.25 M
MN Manganese X Energy Corp 13.00 0.50 4 1 K 13 K
BTR Bonterra Resources Inc 31.00 1.00 3.33 975 30.23 K
UCU Ucore Rare Metals Inc 3.20 0.10 3.23 183.3 K 586.56 K
NCP Nickel Creek Platinum Corp. 283.00 6.00 2.17 103 29.15 K
VDO-H Nevado Resources Corporation 6.00 0.10 1.69 10.36 K 62.13 K
SILV Silver Valley Metals Corp. 8.37 0.135 1.64 33.48 K 280.26 K
SC-H Serrano Resources Ltd 16.25 0.25 1.56 12.9 K 209.62 K
NEXG NeXGold Mining Corp 9.72 0.12 1.25 4.23 K 41.14 K
FP FP Newspapers Inc 3.0227 0.0315 1.05 2 K 6.05 K
RET-A Reitmans (Canada) Limited 10.7818 0.0562 0.52 52.22 K 562.97 K
© 2026 - CastFwd Corp.