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

Gainer Valuations for 29 May 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 14.9467 62.18 B 0.6021 4.2 3.21 M 47.98 M
IMO Imperial Oil Ltd 30.7715 59.8 B 0.6699 2.23 235.6 K 7.25 M
CBOE CBOE Global Markets Inc 20.3576 38.52 B 0.3098 1.55 505 K 10.28 M
CQP Cheniere Energy Partners LP 9.6689 29.91 B 0.1196 1.25 97.12 K 939.02 K
SIM Grupo Simec S.A. DE C.V. ADR 8.5565 3.74 B 0.1493 1.78 13.5 K 115.53 K
NHC National Healthcare Corp 28.9066 3.3 B 0.1462 0.51 13.8 K 398.91 K
NOG Northern Oil and Gas 149.0253 2.59 B 6.7187 4.72 104.96 K 15.64 M
UUUU Energy Fuels Inc 12.50 1.84 B 0.35 2.88 376 4.7 K
CET Central Securities Corp 9.0913 1.68 B 0.0622 0.69 10.1 K 91.82 K
JOB General Employment Enterprises 5.50 725.05 M 0.30 5.77 100 550
BHB Bar Harbor Bankshares 9.7833 696.29 M 0.0825 0.85 1.57 K 15.41 K
GAU Galiano Gold Inc 3.30 627.82 M 0.06 1.85 303.7 K 1 M
OBE Obsidian Energy Ltd 73.9918 623.74 M 0.6438 0.88 241.54 K 17.87 M
GORO Gold Resource Corp 19.1659 567.93 M 0.1815 0.96 155.77 K 2.99 M
CIX Compx International Inc 7.4171 535.93 M 0.1008 1.38 800 5.93 K
GTE Gran Tierra Energy Inc 52.20 346.37 M 1.50 2.96 70.86 K 3.7 M
FRD Friedman Industries Inc 8.025 276.32 M 0.1021 1.29 2.8 K 22.47 K
USBC USBC, Inc. 720.00 151.77 M 120.00 20 20 14.4 K
EPM Evolution Petroleum Corp 4.1965 138.19 M 0.0342 0.82 20.9 K 87.71 K
PLG Platinum Group Metals Ltd 121.00 136.84 M 3.00 2.54 485 58.69 K
LODE Comstock Mining Inc 487.50 127.01 M 32.50 7.14 1.77 K 862.88 K
BCV Bancroft Convertible Fund 5.9914 121.05 M 0.0741 1.25 19.7 K 118.03 K
OPHC Optimumbank Hlds 26.00 114.56 M 1.20 4.84 1.3 K 33.7 K
CATX Perspective Therapeutics Inc 11.70 94.2 M 3.90 50 411.42 K 4.81 M
CEV Eaton Vance California Muni Income Trust 7.0726 76.24 M 0.0811 1.16 16.25 K 114.9 K
WYY Widepoint Corp 7.20 60.29 M 0.05 0.7 3.94 K 28.37 K
DIT Amcon Distributing Company 48.8484 58.48 M 1.4462 3.05 400 19.54 K
DXR Daxor Corp 8.5082 49.74 M 0.0611 0.72 500 4.25 K
COHN Cohen & CO Inc 3.5825 35.52 M 0.2944 8.95 825 2.96 K
AGIG AGIG 208.75 35.41 M 3.75 1.83 5.5 K 1.15 M
MXC Mexco Energy Corp 6.2507 22.1 M 0.533 9.32 7.5 K 46.88 K
REED Reed's, Inc. 821.2499 21.11 M 63.3947 8.37 533 437.73 K
CVR Chicago Rivet & Machine Company 12.4053 9.24 M 0.0922 0.75 1.5 K 18.61 K
TOVX Theriva Biologics Inc 15575.00 7.38 M 175.00 1.14 3 46.73 K
INUV Inuvo Inc 6.80 6.51 M 0.30 4.62 1.29 K 8.77 K
OPTT Ocean Power Tech Inc 424.00 5.15 M 8.00 1.92 44.55 K 18.89 M
AUMN Golden Minerals Company 95.00 3.73 M 2.50 2.7 9.69 K 920.08 K
AMBO Ambow Education Holding Ltd ADR 1410.00 3.72 M 36.00 2.62 1.88 K 2.64 M
PW Power REIT 7.9443 2.45 M 0.508 6.83 21.33 K 169.44 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 12.555 97.61 M 1.755 16.25 848 10.65 K
LINE Linear Minerals Corp. 154.375 37.05 31.58 63 9.73 K
RSG Rocky Shore Gold Ltd. 11.70 0.30 2.63 333 3.9 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
HE Lean Hogs 86.35 1.15 1.35 8.9 K 768.26 K
ZL Soybean Oil 50.61 0.49 0.98 4.87 K 246.62 K
GC Gold 1563.40 14.80 0.96 79.89 K 124.9 M
RU Rubber 270.00 2.30 0.86 19 5.13 K

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 5138.6099 5.75 T 58.77 1.16 12.31 M 63.27 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 17.147 5.17 T 0.2991 1.78 380.51 M 6.52 B
MSFT Microsoft Corporation 23.3795 3.87 T 0.3955 1.72 37.76 M 882.79 M
AMZN Amazon.com Inc 10.7375 2.88 T 0.093 0.87 53.92 M 578.95 M
WMT Walmart Inc. 16.614 1 T 0.0936 0.57 30.11 M 500.26 M
MU Micron Technology 5.9688 917.92 B 0.1561 2.69 20.99 M 125.29 M
AMD Advanced Micro Devices 6.46 906.8 B 0.24 3.86 16.98 M 109.72 M
ASML ASML Holding N.V. ADR 45.3758 591.39 B 0.956 2.15 1.06 M 48.06 M
COST Costco Wholesale 63.3487 481.95 B 1.5793 2.56 3.15 M 199.64 M
CSCO Cisco Systems Inc 10.8751 397.26 B 0.1704 1.59 37.09 M 403.37 M
INTC Intel Corp 18.3082 332.19 B 0.2456 1.36 35.06 M 641.85 M
AMAT Applied Materials 8.7723 313.53 B 0.1393 1.61 13.31 M 116.74 M
LRCX Lam Research Corp 3.2932 295.19 B 0.0356 1.09 18.83 M 62.02 M
TXN Texas Instruments 20.0321 283.24 B 0.2866 1.45 6.52 M 130.69 M
LIN Linde Plc 84.3306 241.73 B 1.1718 1.41 1.17 M 99.04 M
GILD Gilead Sciences Inc 17.6023 210.52 B 0.1623 0.93 9.11 M 160.32 M
KLAC K L A-Tencor Corp 28.2885 209.79 B 0.4167 1.5 2.54 M 71.95 M
ADI Analog Devices 27.0838 198.23 B 0.5212 1.96 2.55 M 69.15 M
PEP Pepsico Inc 45.633 196.15 B 0.4542 1.01 10.04 M 458.37 M
VZ Verizon Communications Inc 20.4984 193.14 B 0.1472 0.72 7.84 M 160.78 M
QCOM Qualcomm Inc 40.2445 188.93 B 0.7375 1.87 10.97 M 441.59 M
TMUS T-Mobile US 10.4518 182.36 B 0.0637 0.61 1.85 M 19.31 M
SBUX Starbucks Corporation 22.2259 125.29 B 0.4079 1.87 12.98 M 288.57 M
BKNG Booking Holdings Inc 25.8389 119.15 B 0.2026 0.79 17.96 M 464.13 M
SNY Sanofi-Aventis S.A. ADR 20.896 116.04 B 0.1211 0.58 2.14 M 44.7 M
MAR Marriot International 33.8837 110.52 B 0.4329 1.29 2.77 M 93.88 M
EQIX Equinix Inc 123.6708 105.73 B 6.9478 5.95 1.8 M 222.61 M
REGN Regeneron Pharmaceuticals 135.0874 99.25 B 3.8043 2.9 1.41 M 190.07 M
CSX CSX Corp 5.655 96.14 B 0.0448 0.8 19.83 M 112.14 M
ADBE Adobe Systems Inc 32.05 92.47 B 0.45 1.42 3.17 M 101.63 M
CDNS Cadence Design Systems, Inc. 10.51 90.34 B 0.22 2.14 1.96 M 20.56 M
CTAS Cintas Corp 7.9606 90.24 B 0.0635 0.8 3.15 M 25.1 M
MNST Monster Beverage Cp 12.1733 88.94 B 0.2433 2.04 9.18 M 111.79 M
CMCSA Comcast Corporation 9.93 88.85 B 0.1258 1.28 21.14 M 209.91 M
SNPS Synopsys Inc 30.17 88.56 B 0.28 0.94 796.43 K 24.03 M
NTES Netease Inc ADR 9.4217 78.2 B 0.5325 5.99 4.32 M 40.69 M
ROST Ross Stores Inc 27.4392 77.39 B 0.2136 0.78 4.01 M 109.91 M
ORLY O'Reilly Automotive 6.472 72.85 B 0.052 0.81 16.73 M 108.31 M
HON Honeywell International Inc. Common Stock 38.5681 72.15 B 0.3035 0.79 4.15 M 160.04 M
MPWR Monolithic Power Sys 16.2083 72.11 B 0.4016 2.54 322.1 K 5.22 M
AEP American Electric Power Company 23.3037 70.36 B 0.1454 0.63 2.41 M 56.13 M
NXPI Nxp Semiconductors 19.6704 67.93 B 0.3624 1.88 1.53 M 30.17 M
FAST Fastenal Company 7.9392 63.66 B 0.18 2.32 7.17 M 56.92 M
NDAQ Nasdaq Inc 5.8257 61.31 B 0.042 0.73 7.09 M 41.29 M
PCAR Paccar Inc 15.773 56.93 B 0.2827 1.83 3.48 M 54.95 M
GRMN Garmin Ltd 28.1892 56.64 B 0.4559 1.64 718.6 K 20.26 M
IDXX Idexx Laboratories 43.51 55.35 B 0.45 1.05 189.97 K 8.27 M
ADSK Autodesk Inc 32.78 54.34 B 0.66 2.05 2.14 M 70.17 M
EBAY Ebay Inc 15.4886 53.86 B 0.4256 2.83 39.2 M 607.23 M
CCEP Coca-Cola Europacific Partners Plc 12.1944 51.73 B 0.1442 1.2 3.12 M 38.01 M
BKR Baker Hughes A Ge Co. Cl A 22.3467 49.07 B 0.9231 4.31 7.07 M 157.98 M
ROP Roper Industries 94.5932 47.31 B 2.0656 2.23 326.8 K 30.91 M
TRI Thomson Reuters Corporation Common Shares 19.1603 47.17 B 0.2309 1.22 1.14 M 21.85 M
COHR Coherent Inc 18.4497 46.19 B 0.405 2.24 168.7 K 3.11 M
TTWO Take-Two Interactive Software 11.90 43.25 B 0.34 2.94 2.37 M 28.23 M
NBIS Nebius Group N.V. 21.05 42.05 B 0.60 2.93 1.06 M 22.33 M
TER Teradyne Inc 13.9305 41.49 B 0.322 2.37 2.33 M 32.43 M
UAL United Airlines Holdings Inc 23.88 38.46 B 0.31 1.32 3.85 M 91.86 M
NTAP Netapp Inc 21.81 35.97 B 0.8075 3.84 11.57 M 252.4 M
ODFL Old Dominion Freight Line Inc 9.5013 35.13 B 0.1319 1.41 764.55 K 7.26 M
ERIC Ericsson ADR 5.9431 34.45 B 0.2329 4.08 5.41 M 32.15 M
FISV Fiserv Inc 16.1848 34 B 0.1077 0.67 2.46 M 39.84 M
STLD Steel Dynamics Inc 7.9624 33.99 B 0.1682 2.16 2.17 M 17.24 M
MCHP Microchip Technology 11.3896 33.74 B 0.1526 1.36 2.81 M 32 M
NTRS Northern Trust Corp 30.7047 32.37 B 0.3144 1.03 1.03 M 31.5 M
ILMN Illumina Inc 42.9961 32.2 B 0.3502 0.82 1.64 M 70.6 M
HBAN Huntington Bcshs 3.9546 32 B 0.0897 2.32 10.49 M 41.47 M
EXPE Expedia Group Inc 41.2954 30.82 B 0.3738 0.91 2.27 M 93.93 M
WTW Weight Watchers International, Inc 73.4131 30.82 B 0.3921 0.54 309.02 K 22.69 M
RYAAY Ryanair Hlds Plc ADR 10.6364 30.78 B 0.1304 1.24 1.35 M 14.32 M
CPRT Copart Inc 3.41 29.8 B 0.03 0.89 14.8 M 50.47 M
FLEX Flextronics Intl Ltd 4.6988 29.17 B 0.0291 0.62 4.14 M 19.46 M
CINF Cincinnati Financial 23.7206 29.13 B 0.2436 1.04 406.4 K 9.64 M
CTSH Cognizant Tech Sol 26.903 28.8 B 0.441 1.67 4.18 M 112.54 M
ON On Semiconductor 6.81 28.66 B 0.07 1.04 7.02 M 47.84 M
TCOM Trip.com Group Ltd ADR 9.5386 27.46 B 0.403 4.41 4.19 M 39.94 M
BIDU Baidu Inc ADR 121.59 27.15 B 4.00 3.4 3.81 M 463.42 M
FCNCA First Citizens Bancs 159.6564 25.73 B 2.1339 1.35 12.5 K 2 M
UTHR United Therapeutic 44.82 25.37 B 0.77 1.75 579.64 K 25.98 M
EXPD Expeditors Intl 32.4866 25.12 B 0.4989 1.56 1.83 M 59.46 M
PFG Principal Financial Group Inc 15.4756 24.36 B 0.413 2.74 2.6 M 40.16 M
VTRS Viatris Inc 17.7416 24.19 B 0.2108 1.2 5.65 M 100.24 M
TROW T Rowe Price Group 35.3256 23.61 B 0.6724 1.94 1.64 M 57.9 M
ENTG Entegris Inc 7.5352 23.56 B 0.2202 3.01 495.03 K 3.73 M
LPLA Lpl Financial Hld 26.2938 23.49 B 0.4752 1.84 195.1 K 5.13 M
PTC Ptc Inc 20.81 21.31 B 0.39 1.91 853.96 K 17.77 M
JBHT J B Hunt Transport 50.4408 21.22 B 0.6846 1.38 748.31 K 37.75 M
SWKS Skyworks Solutions 21.3038 20.61 B 1.0265 5.06 5.32 M 113.38 M
EVRG Evergy Inc 17.0156 20.37 B 0.1783 1.06 806.6 K 13.72 M
WWD Woodward Inc 36.0719 19.99 B 0.9464 2.69 222.89 K 8.04 M
MTSI Macom Technology S 15.94 19.08 B 0.38 2.44 143.49 K 2.29 M
SSNC SS&C Technologies 10.404 18.64 B 0.0758 0.73 235.2 K 2.45 M
NDSN Nordson Corp 46.7105 18.34 B 0.6476 1.41 164.1 K 7.67 M
GEN Gen Digital Inc 5.4184 18.18 B 0.0286 0.53 5.2 M 28.15 M
HST Host Marriott Financial Trust 9.153 17.91 B 0.224 2.51 6.09 M 55.73 M
EWBC East West Bancorp 16.5871 17.91 B 0.1698 1.03 956.23 K 15.86 M
CHTR Charter Communications 64.63 17.71 B 0.36 0.56 1.03 M 66.5 M
LSCC Lattice Semicond 4.55 17.46 B 0.03 0.66 2.55 M 11.62 M
HAS Hasbro Inc 22.601 17.35 B 0.3882 1.75 1.6 M 36.27 M
PAA Plains All American Pipeline LP 14.8316 17.03 B 0.166 1.13 903 K 13.39 M
LAMR Lamar Advertis A 14.1594 16.51 B 0.179 1.28 416.6 K 5.9 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 10.096 2.14 T 0.1213 1.22 13.77 M 139.02 M
BRK-A Berkshire Hathaway Inc (Class A) 120133.00 1.26 T 633.00 0.53 344 41.33 M
BRK-B Berkshire Hathaway Inc (Class B) 79.82 1.26 T 0.57 0.72 3.07 M 245.14 M
WMT Walmart Stores 16.6538 1 T 0.0938 0.57 30.11 M 501.46 M
V Visa Inc 27.2496 795.36 B 0.2062 0.76 18.01 M 490.7 M
MA Mastercard Inc 38.4249 575.61 B 0.193 0.5 4.66 M 178.98 M
CVX Chevron Corp 56.9218 416.11 B 0.7836 1.4 5.22 M 297.31 M
ORCL Oracle Corporation 22.1844 400.25 B 0.2683 1.22 24.14 M 535.55 M
PG Procter & Gamble Company 44.7482 388.62 B 0.327 0.74 7.4 M 331.18 M
GE General Electric Company 71.9591 355.62 B 0.5578 0.78 7.44 M 535.02 M
HD Home Depot 36.2703 350.5 B 0.4576 1.28 8.58 M 311.29 M
BAC Bank of America Corporation 5.7889 349.63 B 0.2256 4.06 159.87 M 925.48 M
NVS Novartis Ag ADR 28.3374 302.78 B 0.1627 0.58 1.48 M 41.95 M
MS Morgan Stanley 9.7548 298.3 B 0.2789 2.94 18.59 M 181.3 M
RY Royal Bank of Canada 29.00 281.79 B 0.5706 2.01 954.9 K 27.69 M
CAT Caterpillar Inc 65.1388 275.29 B 1.8164 2.87 8.24 M 536.76 M
RTX Raytheon Technologies 34.5208 271.63 B 0.9516 2.83 9.15 M 316.02 M
SAP SAP Ag ADR 46.0249 270.2 B 0.9092 2.02 1.27 M 58.41 M
GS Goldman Sachs Group 75.6204 267.32 B 1.2477 1.68 4.53 M 342.41 M
BML-PG Bank of America Corporation 9.589 260.57 B 0.1402 1.48 1.4 K 13.42 K
WFC Wells Fargo & Company 21.8607 257.56 B 0.2644 1.22 20.19 M 441.34 M
BML-PH Bank of America Corporation 9.2636 256.72 B 0.171 1.88 15 K 138.96 K
BAC-PL Bank of America Corporation 414.5948 244.64 B 3.5249 0.86 3.59 K 1.49 M
BML-PL Bank of America Corporation 9.3736 237.31 B 0.1515 1.64 13.37 K 125.3 K
IBM International Business Machines 112.3027 234.6 B 1.2347 1.11 3.78 M 425.06 M
BML-PJ Bank of America Corporation 9.458 228.74 B 0.2362 2.56 12.86 K 121.62 K
BAC-PE Bank of America Corporation 9.9298 228.17 B 0.1439 1.47 9.45 K 93.79 K
AXP American Express Company 46.6275 216.66 B 0.6183 1.34 4.13 M 192.51 M
BHP BHP Billiton Ltd ADR 24.9962 208.55 B 0.8628 3.58 4.73 M 118.13 M
DIS Walt Disney Company 39.7834 206.6 B 0.8573 2.2 10.56 M 420.11 M
C Citigroup Inc 19.8802 205.59 B 0.4047 2.08 27.08 M 538.29 M
TD Toronto Dominion Bank 21.9571 202.95 B 0.3334 1.54 1.08 M 23.8 M
APH Amphenol Corp 5.9466 195.84 B 0.0935 1.6 6.57 M 39.05 M
BLK Blackrock Inc 122.5478 189.37 B 2.2741 1.89 1.63 M 199.66 M
DE Deere & Company 58.506 186.51 B 0.8819 1.53 2.92 M 171.11 M
WELL Welltower Inc 32.1434 181.46 B 0.391 1.23 949.24 K 30.51 M
UNP Union Pacific Corp 41.6811 179.48 B 0.4836 1.17 3.43 M 142.92 M
COP ConocoPhillips 33.6064 165.62 B 0.7318 2.23 10.99 M 369.25 M
BUD Anheuser-Busch Inbev S.A. ADR 52.8948 165.56 B 0.514 0.98 1.3 M 69.01 M
DHR Danaher Corp 21.5085 165.42 B 0.2817 1.33 3.54 M 76.08 M
SCHW The Charles Schwab Corp 10.9612 160.45 B 0.1687 1.56 6.33 M 69.34 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 3.4295 155.24 B 0.0577 1.71 325.3 K 1.12 M
BX Blackstone Inc 6.0691 151.73 B 0.1496 2.53 2.88 M 17.47 M
TJX TJX Companies 17.3423 150.08 B 0.3043 1.79 9.04 M 156.8 M
T American Telephone and Telegraph Inc. 11.3597 149.95 B 0.0837 0.74 22.91 M 260.3 M
ACN Accenture Plc 44.9933 149.85 B 0.7472 1.69 4.22 M 189.8 M
SCCO Southern Copper Corp 17.2446 147.29 B 0.415 2.47 1.54 M 26.6 M
LMT Lockheed Martin Corp 55.372 140.92 B 0.6287 1.15 7.99 M 442.65 M
ETN Eaton Corp 30.4678 140.1 B 0.3272 1.09 4.64 M 141.31 M
BA Boeing Company 58.2845 138.31 B 0.3312 0.57 3.97 M 231.6 M
RIO Rio Tinto Plc ADR 18.1715 138.2 B 0.7569 4.35 3.81 M 69.27 M
PGR Progressive Corp 13.8473 135.3 B 0.1144 0.83 3.35 M 46.35 M
HDB Hdfc Bank Ltd ADR 5.7436 133.85 B 0.1487 2.66 2.51 M 14.43 M
MDT Medtronic Inc 26.4074 129.97 B 0.2833 1.08 3.76 M 99.26 M
LOW Lowe's Companies 21.4593 129.94 B 0.1951 0.92 18.14 M 389.21 M
BMY Bristol-Myers Squibb Company 20.9654 128.59 B 0.1573 0.76 7.51 M 157.54 M
PLD Prologis Inc 21.2545 126.42 B 0.5392 2.6 2.45 M 52.11 M
IBN Icici Bank Ltd ADR 4.6642 124.73 B 0.1317 2.91 12.46 M 58.12 M
PH Parker-Hannifin Corp 68.5837 122.69 B 1.6813 2.51 1.54 M 105.76 M
SYK Stryker Corp 44.2249 121.36 B 0.6223 1.43 2.08 M 91.84 M
BMO Bank of Montreal 29.6425 120.84 B 0.3373 1.15 597.8 K 17.72 M
COF Capital One Financial Corp 40.794 118.57 B 0.5898 1.47 2.92 M 119.04 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 5.2673 114.84 B 0.1012 1.96 12.74 M 67.1 M
CVS CVS Corp 31.6367 114.54 B 0.4575 1.47 7.44 M 235.44 M
BNS Bank of Nova Scotia 25.5854 113.74 B 0.6794 2.73 1.18 M 30.31 M
MPC Marathon Petroleum Corp 12.5255 109.69 B 0.1178 0.95 6.73 M 84.31 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 10.2922 107.49 B 0.1575 1.55 6.78 M 69.82 M
ENB Enbridge Inc 19.3123 106.78 B 0.2706 1.42 465.2 K 8.98 M
CM Canadian Imperial Bank of Commerce 15.597 105.81 B 0.2639 1.72 1.39 M 21.71 M
HCA Hca Holdings Inc 20.9497 105.71 B 0.2624 1.27 1.53 M 32.15 M
GLW Corning Inc 9.2022 103.76 B 0.1854 2.06 16.6 M 152.75 M
CNQ Canadian Natural Resources 8.577 100.79 B 0.1614 1.92 4.71 M 40.37 M
GD General Dynamics Corp 46.9303 99.23 B 0.5615 1.21 1.39 M 65.19 M
MMM 3M Company 47.1247 97.6 B 0.5222 1.12 2.56 M 120.74 M
UPS United Parcel Service 46.7977 95.75 B 0.3532 0.76 2.34 M 109.66 M
ING ING Groep N.V. ADR 3.314 95.09 B 0.0493 1.51 2.34 M 7.74 M
USB U.S. Bancorp 19.6965 94.57 B 0.1767 0.91 7.98 M 157.27 M
BN Brookfield Corporation 5.9459 93.89 B 0.1175 2.02 5.52 M 32.8 M
EMR Emerson Electric Company 33.1125 93.57 B 0.4626 1.42 2.46 M 81.44 M
TT Trane Technologies Plc 21.2113 93 B 0.3804 1.83 4.24 M 89.95 M
ELV Elevance Health Inc 55.7359 92.79 B 0.761 1.38 1.68 M 93.71 M
KKR KKR & Co. LP 7.6967 92.41 B 0.2973 4.02 1.54 M 11.88 M
PNC PNC Bank 41.2151 92.05 B 0.4659 1.14 2.08 M 85.78 M
RCL Royal Caribbean Cruises Ltd 20.6671 89.65 B 0.292 1.43 1.6 M 32.99 M
FCX Freeport-Mcmoran Inc 25.4481 89.21 B 0.6279 2.53 15.12 M 384.75 M
SPG Simon Property Group 75.4838 89.12 B 1.0255 1.38 1.15 M 86.87 M
MCO Moody's Corp 32.4701 88.79 B 0.2843 0.88 2.69 M 87.35 M
MSI Motorola Solutions 38.6284 88.49 B 0.6408 1.69 1.79 M 69.18 M
AMT American Tower Corp 48.4347 88.23 B 0.409 0.85 2.03 M 98.51 M
WMB Williams Companies 14.9503 86.16 B 0.2953 2.02 18.43 M 275.47 M
SHW Sherwin-Williams Company 37.8125 85.95 B 0.923 2.5 4.1 M 154.86 M
ITW Illinois Tool Works Inc 41.2817 82.05 B 0.6568 1.62 4.42 M 182.6 M
EOG Eog Resources 37.9402 80.66 B 1.1252 3.06 4.65 M 176.55 M
EPD Enterprise Products Partners LP 10.0938 80.14 B 0.137 1.38 1.62 M 16.33 M
CI Cigna Corp 41.0839 79.66 B 0.7077 1.75 2.64 M 108.57 M
SU Suncor Energy Inc 17.4998 79.4 B 0.3067 1.78 3.99 M 69.83 M
NOC Northrop Grumman Corp 45.9919 78.27 B 0.3743 0.82 1.17 M 53.83 M
CL Colgate-Palmolive Company 35.9023 77.9 B 0.2023 0.57 2.8 M 100.39 M
BCS Barclays Plc ADR 7.068 76.95 B 0.0794 1.14 8.47 M 59.88 M
CNI Canadian National Railway 31.8982 76.5 B 0.5111 1.63 1.61 M 51.28 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
OCG Outcrop Silver & Gold Corp 3.50 0.50 16.67 5.11 K 17.89 K
PTM Platinum Group Metals Ltd 123.00 8.00 6.96 598 73.55 K
LUN Lundin Mining Corp 3.3689 0.1963 6.19 5.42 M 18.25 M
ACD Accord Financial 4.5482 0.2636 6.15 3.3 K 15.01 K
FAR Foraco International Sa 3.9285 0.2159 5.82 11 K 43.21 K
BIR Birchcliff Energy Ltd 4.2031 0.2249 5.65 387 K 1.63 M
SDE Spartan Delta Corp 69.4189 3.471 5.26 161 11.18 K
TECK-A Teck Resources Limited 26.5515 1.2714 5.03 1.38 K 36.53 K
ATX ATEX Resources Inc. 6.30 0.30 5 1.26 K 7.94 K
SVB Silver Bull Resources Inc 3.92 0.16 4.26 313 1.23 K
LGO Largo Resources Ltd 25.00 1.00 4.17 2.63 K 65.75 K
TECK-B Teck Resources Limited 25.0573 0.9095 3.77 2.01 M 50.4 M
CFW Calfrac Well Services Ltd 607.25 21.75 3.71 5.8 K 3.52 M
MEQ Mainstreet Eq J 27.6943 0.9377 3.5 10.2 K 282.48 K
TCW Trican Well 7.8423 0.2628 3.47 529.26 K 4.15 M
WJX Wajax Corp 23.3752 0.7687 3.4 67.74 K 1.58 M
PWF-PA Power Financial Corp Pref A 12.1247 0.3869 3.3 195 2.36 K
HBP Helix Biopharm 8.05 0.25 3.21 160 1.29 K
IFP Interfor Corp 4.3666 0.1314 3.1 31.9 K 139.29 K
TGO Terago Inc 10.00 0.29 2.99 100 1 K
AGF-B AGF Management Limited 5.017 0.1437 2.95 138.29 K 693.79 K
CNR Canadian National Railway Co. 32.6494 0.9102 2.87 1.85 M 60.41 M
AIF Altus Group Ltd 5.4712 0.151 2.84 28.53 K 156.12 K
TOT Total Energy Services Inc 11.0395 0.3024 2.82 43.74 K 482.92 K
CCO Cameco Corp 17.1818 0.4488 2.68 1.56 M 26.79 M
CUP-U Caribbean Utilities Company Ltd 4.6214 0.1207 2.68 2.9 K 13.4 K
BBD-B Bombardier Inc Series B 92.0816 2.3312 2.6 198.4 K 18.27 M
STN Stantec Inc 12.8919 0.308 2.45 98.84 K 1.27 M
BNS Bank of Nova Scotia 26.175 0.609 2.38 2.74 M 71.62 M
IAG IA Financial Corp Inc 17.2408 0.3876 2.3 131.9 K 2.27 M
EFX Enerflex Ltd 8.3972 0.1874 2.28 116.5 K 978.27 K
WSP WSP Global Inc 17.5324 0.3786 2.21 17.14 K 300.58 K
CVE Cenovus Energy Inc 23.7132 0.5085 2.19 1.34 M 31.68 M
BTE Baytex Energy Corp 36.8657 0.7355 2.04 382.38 K 14.1 M
CGI CDN General Inv 9.492 0.1861 2 4.76 K 45.18 K
BN Brookfield Corporation 6.1057 0.1197 2 3.35 M 20.44 M
ET Evertz Technologies Ltd 3.2308 0.0577 1.82 9.7 K 31.34 K
PXT Parex Resources Inc 4.1388 0.072 1.77 226.1 K 935.78 K
CP Canadian Pacific Kansas City Ltd 13.4811 0.2246 1.69 2.09 M 28.17 M
TCL-A Transcontinental Inc 4.3457 0.0716 1.68 172.2 K 748.33 K
MX Methanex Corp 21.9414 0.3572 1.65 153.05 K 3.36 M
ATD Alimentation Couche-Tard Inc. 6.1563 0.0984 1.62 1.8 K 11.08 K
RBA Rb Global Inc 15.3805 0.2441 1.61 65.76 K 1.01 M
NA National Bank of Canada 20.5927 0.3082 1.52 766.74 K 15.79 M
TXP Touchstone Exploration Inc 24.06 0.36 1.52 209.48 K 5.04 M
GIB-A CGI Inc 20.7703 0.3072 1.5 616.37 K 12.8 M
WFG West Fraser Timber CO Ltd 20.1881 0.2957 1.49 49.6 K 1 M
LAS-A Lassonde Industries Inc 56.1196 0.8103 1.47 220 12.35 K
NPI Northland Power Inc 8.0459 0.1107 1.4 131.8 K 1.06 M
QTRH Quarterhill Inc 3.6166 0.0487 1.36 194.71 K 704.17 K
XTD-PA TDb Split Corp Pref A 4.8276 0.0636 1.34 200 965.52
CFP Canfor Corp 11.41 0.15 1.33 306.1 K 3.49 M
PD Precision Drilling Corp 167.60 2.20 1.33 988.54 K 165.68 M
FRU Freehold Royalties Ltd 7.3329 0.0943 1.3 74.32 K 545 K
ESI Ensign Energy Services Inc 3.9319 0.0505 1.3 236.02 K 928 K
LNR Linamar Corp 19.2892 0.2419 1.27 18.91 K 364.72 K
III Imperial Metals Corp 11.97 0.15 1.27 31.3 K 374.63 K
SRV-UN SIR Royalty Income Fund 3.7181 0.0461 1.26 1.2 K 4.46 K
IMO Imperial Oil 31.6627 0.3892 1.24 432.26 K 13.69 M
FCR-UN First Capital Real Estate Investment Trust 9.7266 0.1174 1.22 103.69 K 1.01 M
KEI Kolibri Global Energy Inc 8.30 0.10 1.22 26.89 K 223.19 K
LB Laurentian Bank 20.6805 0.2437 1.19 49.95 K 1.03 M
BIP-UN Brookfield Infrastructure Partners L.P 6.2729 0.0732 1.18 218.71 K 1.37 M
MG Magna International Inc 13.4669 0.15 1.13 1.46 M 19.62 M
MRC Morguard Corp 84.2493 0.9361 1.12 1.82 K 153.5 K
TFII Tfi International Inc 13.5466 0.1488 1.11 71.82 K 972.93 K
ALC Algoma Central 5.3032 0.0575 1.1 6.78 K 35.96 K
RY Royal Bank of Canada 29.7049 0.3205 1.09 2.01 M 59.78 M
MRU Metro Inc 13.7219 0.1448 1.07 733.24 K 10.06 M
SU Suncor Energy Inc 17.9005 0.1779 1 3.36 M 60.16 M
MRG-UN Morguard North American Residential Real Estate Investment Trust 5.8544 0.058 1 3.05 K 17.86 K
TRP TC Energy Corp 19.3476 0.1915 1 821.62 K 15.9 M
TD Toronto-Dominion Bank 22.4827 0.2223 1 2.25 M 50.54 M
EXE Extendicare Inc 3.375 0.0332 0.99 80.46 K 271.56 K
CJT Cargojet Inc 5.3469 0.0525 0.99 2.5 K 13.37 K
ACQ Autocanada Inc 10.3826 0.0965 0.94 24.26 K 251.86 K
WN-PA George Weston Prf 11.3616 0.1033 0.92 3.98 K 45.17 K
WCP Whitecap Resources Inc 3.6516 0.0329 0.91 526.9 K 1.92 M
BCE-PE Bce Inc Pref E 10.5954 0.0953 0.91 1.4 K 14.83 K
GAU Galiano Gold Inc 3.37 0.03 0.9 466.2 K 1.57 M
BN-PC Brookfield Corporation 8.6528 0.0767 0.89 993 8.59 K
NFI Nfi Group Inc. 4.6021 0.0406 0.89 24.2 K 111.39 K
GSY Goeasy Ltd 4.426 0.0388 0.88 3.1 K 13.72 K
FFN-PA North American Financial 15 Split Corp 4.0682 0.035 0.87 1.25 K 5.09 K
ELF-PG E-L Financial Corp Ltd Pref G 10.5339 0.0871 0.83 1.45 K 15.27 K
ONEX Onex Corp 37.0671 0.3024 0.82 50.7 K 1.88 M
CNQ Canadian Natural Resources Ltd. 9.1437 0.0742 0.82 3.57 M 32.64 M
BN-PM Brookfield Corporation 10.6054 0.086 0.82 2.44 K 25.88 K
BEP-UN Brookfield Renewable Partners L.P 5.8326 0.0469 0.81 238.07 K 1.39 M
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 13.7696 0.1092 0.8 121.62 K 1.67 M
RBN-UN Blue Ribbon Income Fund 4.1702 0.0328 0.79 6.98 K 29.1 K
CGY Calian Group Ltd 12.4566 0.0978 0.79 2.96 K 36.93 K
BB Blackberry Ltd 11.48 0.09 0.79 1.07 M 12.27 M
GIL Gildan Activewear Inc 10.2759 0.0801 0.79 556.4 K 5.72 M
CPX Capital Power Corp 10.1071 0.0784 0.78 73.31 K 740.95 K
BHC Bausch Health Companies Inc 49.54 0.37 0.75 552.96 K 27.39 M
BPS-PU Brookfield Property Split Corp Pref U 12.4423 0.0916 0.74 2.69 K 33.53 K
MRE Martinrea International Inc 6.7869 0.049 0.73 1.22 M 8.28 M
NPK Verde Agritech Plc 4.25 0.03 0.71 51.8 K 220.15 K
FTS Fortis Inc 19.4099 0.1358 0.7 287.76 K 5.59 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 3.343 258.32 B 0.0306 0.92 25.1 K 83.91 K
MBGAF Mercedes-Benz Group AG 32.7848 43.98 B 1.0057 3.16 56.5 K 1.85 M
LNWO Light & Wonder, Inc. 8.64 6.04 B 0.15 1.77 311.5 K 2.69 M
HOS Hornbeck Offshore Services, Inc 18.54 1.71 B 0.75 4.22 1.15 M 21.25 M
NTPIF Nam Tai Property Inc. 5.11 262.33 M 0.07 1.39 17.37 K 88.74 K
LCU Lion Copper Corp. Common Shares 11.88 70.69 M 0.54 4.76 3.85 K 45.76 K
MTTCF MeaTech 3D Ltd 3.90 20.05 M 0.10 2.63 706 2.75 K
HEWA Healthwarehouse.Com 7.40 5.15 M 1.15 18.4 1.3 K 9.62 K
SEII Sharing Economy International Inc 656.00 1.29 M 30.00 4.79 961 630.42 K
HBRM Herborium Group Inc 3.40 1.09 M 0.20 6.25 2.07 K 7.05 K
MWWC Marketing Worldwide Corp 45.00 572.89 K 9.00 25 219 9.86 K
BLSP Blue Sphere Corporation 110.175 324.89 K 22.035 25 45.28 K 4.99 M
ZVOI Zovio Inc 20.18 137.92 K 0.58 2.96 143.94 K 2.9 M
REDFY Rediff.com India Limited 4.62 97.36 K 0.06 1.32 55.73 K 257.48 K
XDSL mPhase Technologies Inc 4.00 16.8 K 0.50 14.29 1.7 K 6.8 K
CIPI Correlate Infrastructure Partners Inc 4.44 7.83 K 0.20 4.72 200 888
CGIP Celadon Group Inc 15.3569 5.66 K 0.3691 2.46 86.49 K 1.33 M
SIMPQ Simply Inc 325.00 1.55 K 7.50 2.36 64 20.8 K
CYRNQ CYRNQ 56.80 799 3.40 6.37 3.65 K 207.55 K
PRXIQ Premier Exhibitions Inc 22.60 491 0.20 0.89 14.7 K 332.22 K
ANDI Andiamo Corporation 16.80 2.10 14.29 2.71 K 45.61 K
NKRSF Niko Resources Ltd 32.0777 0.7413 2.37 1.4 K 44.91 K
ESINQ ITT Educational Services Inc 58.39 0.49 0.85 187.58 K 10.95 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CTH CoTec Holdings Corp. 640.00 639.65 182757.16 13 8.32 K
SR Strategic Resources Inc 13.50 4.50 50 56 756
CDA Canuc Resources Corporation 10.00 3.00 42.86 30 300
SIEN Sienna Resources Inc. 4.50 1.00 28.57 342 K 1.54 M
NL Northern Lion Gold Corp 3.20 0.64 25 5.18 K 16.59 K
LMG Lincoln Gold Mining Inc 50.00 10.00 25 10 500
IB IBC Advanced Alloys Corp 6.00 1.20 25 5.61 K 33.65 K
SOU Southern Energy Corp 4.40 0.80 22.22 775 3.41 K
MVI-H Monitor Ventures Inc 10.75 1.625 17.81 5.9 K 63.46 K
SSE Silver Spruce Resources Inc 10.50 1.50 16.67 238 2.5 K
GPUS Alset AI Ventures Inc. 416.1248 52.0156 14.29 4 1.66 K
VVTM VVT Med Inc. 771.028 93.4579 13.79 2 1.54 K
AGX Silver X Mining Corp 10.00 1.20 13.64 340 3.4 K
XIM Ximen Mining Corp 11.25 1.25 12.5 35 K 393.75 K
EGR EGR Exploration Ltd. 27.00 3.00 12.5 90 2.43 K
EON EON Lithium Corp. 10.00 1.00 11.11 270 2.7 K
KEEK Personas Social Incorporated 690.00 60.00 9.52 131 90.39 K
BBB Brixton Metals Corporation 11.50 1.00 9.52 1.12 K 12.83 K
SMN Sun Summit Minerals Corp 5.40 0.45 9.09 433 2.34 K
MN Manganese X Energy Corp 12.00 1.00 9.09 11 K 132 K
GBU Gabriel Resources Ltd 21.00 1.60 8.25 1.01 M 21.28 M
FMS Focus Graphite Inc 7.90 0.60 8.22 30.15 K 238.19 K
REX Orex Minerals Inc 6.80 0.50 7.94 156.5 K 1.06 M
TRAN Clean Energy Transition Inc. 7.50 0.50 7.14 142 1.06 K
NEXG NeXGold Mining Corp 9.24 0.60 6.94 1.16 K 10.7 K
OGW Ongwe Minerals Inc. 24.64 1.60 6.94 13 320.32
VO ValOre Metals Corp 4.00 0.20 5.26 9.8 K 39.2 K
MYID Killi Ltd 137.277 6.6965 5.13 1.91 K 262.34 K
STS South Star Mining Corp 5.50 0.25 4.76 40 220
UCU Ucore Rare Metals Inc 3.35 0.15 4.69 94.15 K 315.41 K
NCP Nickel Creek Platinum Corp. 212.00 9.00 4.43 1.19 K 253.13 K
AXL Arrow Exploration Corp 44.4444 1.7094 4 47 K 2.09 M
CAMB Cambria Gold Mines Inc. 55.00 2.00 3.77 39.52 K 2.17 M
LPK Lupaka Gold Corp 9.30 0.30 3.33 500 4.65 K
RAGE Renegade Gold Inc. 186.00 6.00 3.33 2 372
BARU Baru Gold Corp 3.20 0.10 3.23 82.95 K 265.44 K
SC-H Serrano Resources Ltd 14.25 0.25 1.79 8.23 K 117.22 K
© 2026 - CastFwd Corp.