Gainer Valuations for 4 June 2012 from 00:00:00 until 23:59:59

Gainer Valuations for 4 June 2012 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CBOE CBOE Global Markets Inc 20.2938 38.52 B 0.2634 1.32 656.3 K 13.32 M
GSAT Globalstar 5.70 11.15 B 0.45 8.57 10.05 K 57.27 K
SIM Grupo Simec S.A. DE C.V. ADR 7.978 3.74 B 0.1493 1.91 31.01 K 247.43 K
SEB Seaboard Corporation 1944.7576 3.59 B 55.6317 2.94 1 K 1.94 M
NG Novagold Resources Inc 6.37 2.65 B 0.53 9.08 5.48 M 34.92 M
NOG Northern Oil and Gas 135.8308 2.59 B 1.2143 0.9 135.06 K 18.35 M
SVM Silvercorp Metals Inc 5.4806 2.04 B 0.0611 1.13 1.18 M 6.48 M
BHB Bar Harbor Bankshares 9.7063 696.29 M 0.0825 0.86 9.45 K 91.72 K
GAU Galiano Gold Inc 3.65 627.82 M 0.05 1.39 303.1 K 1.11 M
VGZ Vista Gold Corp 3.23 392.71 M 0.14 4.53 382.25 K 1.23 M
TRX Tanzanian Royalty Exploration Corp 4.17 299.97 M 0.07 1.71 512.37 K 2.14 M
BKTI Bk Technologies Inc 6.1791 261.75 M 0.1595 2.65 2.89 K 17.85 K
GENC Gencor Industries IN 4.72 254.9 M 0.2133 4.73 5.11 K 24.1 K
CMT Core Molding Technologies Inc 7.5171 187.87 M 0.1088 1.47 15.4 K 115.76 K
NEN New England Realty Associates 17.7612 159.52 M 0.2946 1.69 1.4 K 24.87 K
SIF Sifco Industries 18.3228 133.8 M 0.3602 2.01 15.7 K 287.67 K
BDL Flanigan's Enterprises 6.3575 121.75 M 0.0775 1.23 100 635.75
CVU CPI Aerostructures 14.68 61.35 M 0.13 0.89 51.67 K 758.5 K
WWR Westwater Resources 4019.9995 51.65 M 119.3982 3.06 58 233.16 K
FSP Franklin Street Properties 4.5901 43.73 M 0.0468 1.03 247.6 K 1.14 M
REED Reed's, Inc. 999.9078 21.11 M 90.7697 9.98 1.48 K 1.48 M
AWX Avalon Holdings Corp 3.51 10.92 M 0.02 0.57 2.3 K 8.07 K
CVR Chicago Rivet & Machine Company 13.1967 9.24 M 0.2587 2 1.8 K 23.75 K
INUV Inuvo Inc 8.20 6.51 M 0.40 5.13 2.86 K 23.45 K
AUMN Golden Minerals Company 126.00 3.73 M 33.25 35.85 25.84 K 3.26 M
AMBO Ambow Education Holding Ltd ADR 1275.00 3.72 M 45.00 3.66 276 351.9 K
ITP IT Tech Packaging Inc 19.3464 978.9 K 0.6805 3.65 4.38 K 84.83 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
KCLI American Critical Minerals Corp. 8.75 1.24 M 4.875 125.81 600 5.25 K
FTEL First Tellurium Corp. 5.00 824.27 K 0.75 17.65 100 500
DWTZ Data Watts Partners Inc. 78.40 15.68 25 28 2.2 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 83.98 605.06 B 0.75 0.9 309.78 K 26.02 M
CC Cocoa 2094.00 31.00 1.5 14.94 K 31.28 M
FC Feeder Cattle 152.15 1.10 0.73 3.07 K 466.95 K
KC Coffee 158.45 0.95 0.6 12.44 K 1.97 M
HE Lean Hogs 91.20 0.48 0.53 9.32 K 849.8 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 16.9078 5.17 T 0.0988 0.59 557 M 9.42 B
GOOGL Alphabet Inc Class A 14.3605 3.61 T 0.1888 1.33 97.21 M 1.4 B
GOOG Alphabet Inc Class C 14.2934 3.57 T 0.188 1.33 97.67 M 1.4 B
AMZN Amazon.com Inc 10.7285 2.88 T 0.3175 3.05 86.05 M 923.15 M
WMT Walmart Inc. 16.6924 1 T 0.1113 0.67 41.63 M 694.91 M
COST Costco Wholesale 63.2902 481.95 B 0.7823 1.25 2.4 M 152.17 M
CSCO Cisco Systems Inc 10.5605 397.26 B 0.0984 0.94 29.74 M 314.11 M
AMAT Applied Materials 8.2726 313.53 B 0.0778 0.95 14.96 M 123.77 M
AMGN Amgen Inc 47.4461 253.21 B 0.6561 1.4 4.61 M 218.56 M
GILD Gilead Sciences Inc 16.9978 210.52 B 0.1865 1.11 9.01 M 153.19 M
VZ Verizon Communications Inc 20.2971 193.14 B 0.1522 0.76 10.61 M 215.37 M
QCOM Qualcomm Inc 38.6594 188.93 B 0.5053 1.32 12.29 M 475.3 M
ISRG Intuitive Surg Inc 57.3566 158.81 B 1.4666 2.62 2.54 M 145.92 M
STX Seagate Technology 12.0651 126.65 B 0.218 1.84 12.57 M 151.65 M
SBUX Starbucks Corporation 21.5541 125.29 B 0.6998 3.36 24.52 M 528.4 M
ADP Automatic Data Processing, Inc. 32.6104 120.94 B 0.3985 1.24 2.72 M 88.74 M
BKNG Booking Holdings Inc 24.2093 119.15 B 0.2371 0.99 27.03 M 654.44 M
SNY Sanofi-Aventis S.A. ADR 20.4721 116.04 B 0.224 1.11 3.04 M 62.25 M
CME CME Group Inc 28.6693 113.06 B 0.4166 1.47 3.04 M 87.23 M
EQIX Equinix Inc 116.6565 105.73 B 1.8996 1.66 677.1 K 78.99 M
REGN Regeneron Pharmaceuticals 125.0949 99.25 B 1.9965 1.62 993.6 K 124.29 M
ADBE Adobe Systems Inc 30.31 92.47 B 0.49 1.64 3.67 M 111.18 M
CDNS Cadence Design Systems, Inc. 9.86 90.34 B 0.07 0.72 3.08 M 30.33 M
MNST Monster Beverage Cp 12.185 88.94 B 0.4283 3.64 9.61 M 117.08 M
CMCSA Comcast Corporation 9.8382 88.85 B 0.1087 1.12 45.33 M 445.99 M
ROST Ross Stores Inc 27.0633 77.39 B 0.1616 0.6 3.36 M 90.86 M
ORLY O'Reilly Automotive 6.2674 72.85 B 0.064 1.03 25.83 M 161.87 M
MPWR Monolithic Power Sys 15.5077 72.11 B 0.2222 1.45 425.6 K 6.6 M
KMB Kimberly-Clark Corp 51.0928 66.8 B 0.3758 0.74 2.58 M 132.05 M
IDXX Idexx Laboratories 41.255 55.35 B 0.295 0.72 808.5 K 33.35 M
EBAY Ebay Inc 14.6188 53.86 B 0.1269 0.88 46.89 M 685.42 M
XEL XCEL Energy Inc 17.7535 52.06 B 0.101 0.57 3.36 M 59.74 M
MSTR Strategy 11.993 51.79 B 0.103 0.87 1.21 M 14.53 M
EXC Exelon Corp 15.8958 47.2 B 0.2431 1.55 9.56 M 151.93 M
TRI Thomson Reuters Corporation Common Shares 18.5289 47.17 B 0.2173 1.19 916.1 K 16.97 M
COHR Coherent Inc 17.4326 46.19 B 0.2072 1.2 318.5 K 5.55 M
NBIS Nebius Group N.V. 19.08 42.05 B 0.59 3.19 1.05 M 20.03 M
BIIB Biogen Inc 130.79 37.46 B 4.06 3.2 1.51 M 197.49 M
NTAP Netapp Inc 21.9495 35.97 B 0.3377 1.56 10.51 M 230.61 M
ERIC Ericsson ADR 5.5505 34.45 B 0.0333 0.6 2.76 M 15.3 M
ESLT Elbit Systems Ltd 27.3473 34 B 0.6123 2.29 2.8 K 76.57 K
FISV Fiserv Inc 15.8952 34 B 0.1986 1.27 3.35 M 53.2 M
STLD Steel Dynamics Inc 7.8308 33.99 B 0.2194 2.88 4.96 M 38.84 M
EXPE Expedia Group Inc 40.9581 30.82 B 0.2553 0.63 3.68 M 150.83 M
WTW Weight Watchers International, Inc 72.237 30.82 B 0.5571 0.78 337.67 K 24.39 M
FLEX Flextronics Intl Ltd 4.5315 29.17 B 0.0654 1.46 5.42 M 24.58 M
CTSH Cognizant Tech Sol 25.5491 28.8 B 0.4543 1.81 4.33 M 110.55 M
ON On Semiconductor 6.44 28.66 B 0.06 0.94 5.76 M 37.1 M
BIDU Baidu Inc ADR 115.68 27.15 B 2.33 2.06 4.55 M 526.04 M
DLTR Dollar Tree Inc 50.995 26.81 B 1.025 2.05 1.87 M 95.17 M
INSM Insmed Inc 3.27 26.49 B 0.35 11.99 197.57 K 646.04 K
CASY Casey's General Stor 51.302 26.39 B 1.4645 2.94 280.58 K 14.39 M
FCNCA First Citizens Bancs 154.8504 25.73 B 1.7846 1.17 19.3 K 2.99 M
EXPD Expeditors Intl 31.5235 25.12 B 0.1591 0.51 1.99 M 62.63 M
INCY Incyte Corp 20.83 24.92 B 0.31 1.51 1.07 M 22.23 M
ENTG Entegris Inc 7.3341 23.56 B 0.1723 2.41 1.13 M 8.28 M
RGLD Royal Gold Inc 64.7397 22.72 B 1.8918 3.01 9.32 M 603.17 M
ALNY Alnylam Pharmaceuticals 10.42 21.41 B 0.33 3.27 189.5 K 1.97 M
SWKS Skyworks Solutions 20.4037 20.61 B 0.4817 2.42 5.08 M 103.67 M
WWD Woodward Inc 33.351 19.99 B 0.5368 1.64 764.47 K 25.5 M
FSLR First Solar Inc 12.28 19.14 B 0.51 4.33 6.35 M 78.03 M
SSNC SS&C Technologies 10.4797 18.64 B 0.0757 0.73 325.2 K 3.41 M
NBIX Neurocrine Bioscienc 6.73 17.65 B 0.18 2.75 249.49 K 1.68 M
LSCC Lattice Semicond 4.32 17.46 B 0.03 0.7 1.37 M 5.9 M
EXEL Exelixis Inc 4.50 17.25 B 0.025 0.56 2.45 M 11.01 M
PAAS Pan Amer Silver Corp 13.6639 16.22 B 0.3261 2.44 2.13 M 29.09 M
ZBRA Zebra Technologies 33.20 15.42 B 0.58 1.78 229.65 K 7.62 M
MANH Manhattan Assoc 11.4975 15.03 B 0.13 1.14 490.99 K 5.65 M
CHKP Check Point Software 51.17 14.97 B 0.71 1.41 2.52 M 128.87 M
ERIE Erie Indemnity Company 48.3817 14.23 B 0.2807 0.58 41.3 K 2 M
COKE Coca Cola Bot Cons 5.4609 14.1 B 0.0678 1.26 110.8 K 605.07 K
SEIC Sei Investments Company 14.3209 13.07 B 0.14 0.99 916.72 K 13.13 M
TRMB Trimble Navigation 22.65 12.95 B 0.20 0.89 2.13 M 48.23 M
AKAM Akamai Technologies 28.36 12.46 B 0.16 0.57 2.81 M 79.71 M
JKHY Jack Henry & Assoc 27.4415 12.33 B 0.1513 0.55 404.6 K 11.1 M
FDS FactSet Research Systems Inc 87.9209 11.81 B 0.7816 0.9 294.09 K 25.86 M
HALO Halozyme Therapeutic 7.52 11.54 B 0.12 1.62 747.24 K 5.62 M
BMRN Biomarin Pharmaceuticals 36.00 11.3 B 0.47 1.32 2.57 M 92.45 M
ENSG The Ensign Group IN 6.0343 10.86 B 0.0855 1.44 303.72 K 1.83 M
SIRI Sirius XM Holdings 15.0948 10.86 B 0.4766 3.26 3.51 M 52.97 M
NVMI Nova Ltd 7.45 10.83 B 0.42 5.97 226.69 K 1.69 M
SSB South State Cp 25.423 10.18 B 0.505 2.03 42.9 K 1.09 M
LFUS Littelfuse Inc 49.7804 10.1 B 0.4618 0.94 121.53 K 6.05 M
MDGL Madrigal Pharmaceuticals Inc 190.05 10.06 B 11.55 6.47 58.29 K 11.08 M
HSIC Henry Schein Inc 28.6207 9.77 B 0.2509 0.88 1.16 M 33.23 M
STRL Sterling Constructio 9.02 9.27 B 0.11 1.23 43.46 K 392 K
WYNN Wynn Resorts Ltd 72.1096 8.79 B 0.5802 0.81 2.63 M 189.31 M
COLB Columbia Banking Sys 8.6202 8.69 B 0.1318 1.55 214 K 1.84 M
CORT Corcept Therapeutics 4.21 8.16 B 0.13 3.19 308.17 K 1.3 M
ALKS Alkermes Plc 15.27 8.05 B 0.15 0.99 1.36 M 20.72 M
FCFS First Cash Fin Svcs 30.7853 7.89 B 0.2877 0.94 227.21 K 6.99 M
VICR Vicor Cp 6.15 7.76 B 0.35 6.03 43.85 K 269.68 K
CHRD Chord Energy Corp 14.7511 7.7 B 0.3982 2.77 3.37 M 49.77 M
AMRX Amneal Pharmaceuticals Inc 20.40 7.56 B 0.22 1.09 190.85 K 3.89 M
SLAB Silicon Labs Inc 33.58 7.39 B 0.51 1.54 271 K 9.1 M
SNEX Stonex Group Inc 5.36 7 B 0.0859 1.63 263.59 K 1.41 M
KTOS Kratos Defns 5.35 6.91 B 0.12 2.29 292.7 K 1.57 M
CVLT Commvault Systems 46.01 6.82 B 0.24 0.52 432.08 K 19.88 M
CPB Campbell Soup Company 20.0786 6.65 B 0.14 0.7 3.46 M 69.51 M
EXLS Exlservice Holdings 4.444 6.62 B 0.122 2.82 2 M 8.87 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WMT Walmart Stores 16.7324 1 T 0.1116 0.67 41.63 M 696.58 M
V Visa Inc 25.8631 795.36 B 0.4327 1.7 16.65 M 430.57 M
JNJ Johnson & Johnson 42.3535 675.03 B 0.3805 0.91 9.2 M 389.65 M
MA Mastercard Inc 36.9666 575.61 B 0.7832 2.16 9.67 M 357.33 M
KO Coca-Cola Company 23.8997 419.74 B 0.1785 0.75 13.4 M 320.19 M
ORCL Oracle Corporation 21.9664 400.25 B 0.1677 0.77 28.95 M 635.93 M
MRK Merck & Company 22.8839 362.83 B 0.1711 0.75 11.44 M 261.79 M
HD Home Depot 35.5271 350.5 B 0.5829 1.67 15.97 M 567.36 M
HSBC HSBC Holdings Plc ADR 18.9697 308.46 B 0.1797 0.96 2.1 M 39.88 M
APH Amphenol Corp 5.7431 195.84 B 0.0682 1.2 7.68 M 44.13 M
TTE Totalenergies Se ADR 13.501 193.12 B 0.1363 1.02 3.31 M 44.71 M
BUD Anheuser-Busch Inbev S.A. ADR 50.5933 165.56 B 0.2915 0.58 1.46 M 73.76 M
TJX TJX Companies 17.1464 150.08 B 0.0959 0.56 10.37 M 177.83 M
T American Telephone and Telegraph Inc. 11.43 149.95 B 0.0837 0.74 26.7 M 305.21 M
ACN Accenture Plc 43.2293 149.85 B 0.647 1.52 4.45 M 192.56 M
SCCO Southern Copper Corp 16.8121 147.29 B 0.1461 0.88 1.85 M 31.07 M
HDB Hdfc Bank Ltd ADR 5.4873 133.85 B 0.0959 1.78 3.72 M 20.41 M
BTI British American Tobacco Industries ADR 20.3873 131.17 B 0.1478 0.73 514.6 K 10.49 M
LOW Lowe's Companies 20.8114 129.94 B 0.2342 1.14 16.11 M 335.33 M
MO Altria Group 14.9737 128.73 B 0.1126 0.76 10.84 M 162.28 M
BMY Bristol-Myers Squibb Company 21.1666 128.59 B 0.2075 0.99 15.82 M 334.82 M
IBN Icici Bank Ltd ADR 4.4636 124.73 B 0.0379 0.86 8.77 M 39.15 M
MCK Mckesson Corp 78.7982 124.67 B 0.5506 0.7 1.66 M 130.72 M
NEM Newmont Mining Corp 37.4881 123.11 B 0.909 2.49 8.06 M 302.05 M
COF Capital One Financial Corp 38.2778 118.57 B 0.2202 0.58 5.05 M 193.24 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 5.1581 114.84 B 0.0559 1.1 16.22 M 83.66 M
CVS CVS Corp 30.5761 114.54 B 0.3535 1.17 8.38 M 256.29 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 10.1293 107.49 B 0.1086 1.08 8.73 M 88.4 M
ICE Intercontinental Exchange 20.3591 100.92 B 0.14 0.69 3.37 M 68.58 M
CNQ Canadian Natural Resources 7.5426 100.79 B 0.0384 0.51 5.79 M 43.65 M
DUK Duke Energy Corp 38.0247 100.4 B 0.2199 0.58 4.53 M 172.42 M
ING ING Groep N.V. ADR 3.188 95.09 B 0.1424 4.68 4.34 M 13.83 M
KKR KKR & Co. LP 7.469 92.41 B 0.0443 0.6 935.9 K 6.99 M
FCX Freeport-Mcmoran Inc 24.7589 89.21 B 0.1991 0.81 14.96 M 370.33 M
ECL Ecolab Inc 53.2039 86.34 B 0.2991 0.57 1.96 M 104.27 M
SHW Sherwin-Williams Company 36.7611 85.95 B 0.368 1.01 4.57 M 167.84 M
E Eni S.P.A. ADR 16.7321 79.58 B 0.2295 1.39 1.14 M 19.01 M
SU Suncor Energy Inc 16.4045 79.4 B 0.1294 0.8 6.31 M 103.51 M
CL Colgate-Palmolive Company 35.111 77.9 B 0.2493 0.72 3.37 M 118.37 M
BCS Barclays Plc ADR 6.5972 76.95 B 0.0489 0.75 4.47 M 29.5 M
USB-PH U.S. Bancorp 14.532 75.99 B 0.0752 0.52 30.24 K 439.4 K
TGT Target Corporation 38.5041 73.91 B 0.2474 0.65 6.15 M 236.82 M
MFC Manulife Financial Corp 5.5837 73.48 B 0.0439 0.79 3.19 M 17.82 M
APO Apollo Global Management Llc C 4.9116 72.62 B 0.0258 0.53 312.8 K 1.54 M
AON AON Plc 39.5285 71.4 B 0.2005 0.51 1.83 M 72.22 M
KMI Kinder Morgan 16.7828 70.37 B 0.3306 2.01 15.12 M 253.7 M
APD Air Products and Chemicals 56.4567 70.19 B 0.4372 0.78 1.37 M 77.23 M
DB Deutsche Bank Ag 23.4505 69.2 B 0.5885 2.57 3.45 M 80.93 M
GS-PD The Goldman Sachs Group Inc 9.3401 67.36 B 0.0785 0.85 34.81 K 325.13 K
TAK Takeda Pharmaceutical Co. Ltd ADR 11.0634 66.58 B 0.1603 1.47 28.1 K 310.88 K
CRH CRH Plc ADR 11.4921 64.04 B 0.0976 0.86 83.5 K 959.59 K
PSA Public Storage 78.3047 62.73 B 0.3896 0.5 807.06 K 63.2 M
WPM Wheaton Precious Metals 22.5332 61.58 B 0.284 1.28 5.72 M 128.84 M
CTA-PB E. I. du Pont de Nemours and Company 54.0202 59.55 B 0.9385 1.77 100 5.4 K
OXY Occidental Petroleum Corp 50.8216 57.22 B 1.008 2.02 7.11 M 361.11 M
HUM Humana Inc 68.1369 53.59 B 1.0779 1.61 2.18 M 148.87 M
AZO Autozone 377.00 52.11 B 3.32 0.89 394.68 K 148.8 M
LHX L3Harris Technologies Inc 29.6134 51.5 B 0.3739 1.28 2.06 M 60.88 M
INFY Infosys Ltd ADR 3.3097 49.82 B 0.0395 1.21 12.21 M 40.41 M
MT Arcelormittal ADR 26.7228 49.76 B 0.5814 2.22 2.51 M 66.96 M
DVN Devon Energy Corp 37.988 49.44 B 0.2409 0.64 3.66 M 139.1 M
TRI Thomson Reuters Corp 18.8676 48.48 B 0.2212 1.19 882.2 K 16.65 M
FNV Franco Nev Corp 38.4948 47.97 B 0.7811 2.07 267.8 K 10.31 M
AU Anglogold Ashanti Ltd ADR 31.438 46.53 B 0.6842 2.22 2.86 M 89.8 M
CTA-PA E. I. du Pont de Nemours and Company 45.2524 46.53 B 0.2758 0.61 1.34 K 60.46 K
ED Consolidated Edison Company of New York 36.274 44.08 B 0.245 0.68 1.29 M 46.83 M
AIG American International Group 20.7387 42.95 B 0.241 1.18 16.05 M 332.89 M
STM Stmicroelectronics N.V. ADR 3.8114 41.36 B 0.1788 4.92 2.82 M 10.73 M
KR Kroger Company 7.0722 41.04 B 0.0871 1.25 12.53 M 88.63 M
EL Estee Lauder Companies 44.4869 40.7 B 0.6027 1.37 2.2 M 97.95 M
SKYD Skydance Corporation 23.4456 39.83 B 0.222 0.96 7.02 M 164.66 M
CCI Crown Castle International Corp 32.7174 37.89 B 0.2872 0.89 1.32 M 43.33 M
SYY Sysco Corp 18.8649 37.88 B 0.1359 0.73 3.64 M 68.72 M
TKO Tko Group Holdings Inc Cl A 5.8709 37.63 B 0.1056 1.83 161.2 K 946.39 K
HEI-A HEICO Corporation 11.69 36.45 B 0.1295 1.12 167.24 K 1.96 M
KMB Kimberly-Clark Corp 51.0928 36.14 B 0.3758 0.74 2.58 M 132.05 M
GFI Gold Fields Ltd ADR 8.8679 33.46 B 0.1199 1.37 5.74 M 50.91 M
PUK Prudential Public Ltd Company ADR 12.365 31.49 B 0.0668 0.54 146.61 K 1.81 M
BIP Brookfield Infrastructure Partners LP 6.4899 31.48 B 0.09 1.41 1.1 M 7.13 M
EC Ecopetrol S.A. ADR 18.8072 31.45 B 0.243 1.31 860.7 K 16.19 M
TS Tenaris S.A. ADR 20.1076 30.9 B 0.144 0.72 1.45 M 29.15 M
CPAY Corpay Inc 36.68 30.33 B 0.47 1.3 231.4 K 8.49 M
LH Laboratory Corp of America Holdings 68.6306 30.23 B 1.2033 1.78 1.31 M 90.21 M
TDY Teledyne Technologies Inc 57.74 30.18 B 0.59 1.03 132.8 K 7.67 M
SHG Shinhan Financial Group Co. Ltd ADR 18.6636 29.87 B 0.1533 0.83 130 K 2.43 M
PHG Koninklijke Philips Electronics ADR 12.1014 29.52 B 0.0626 0.52 766.7 K 9.28 M
DTE Dte Energy Company 29.9047 29.07 B 0.2316 0.78 1.01 M 30.2 M
FE Firstenergy Corp 25.8996 26.94 B 0.1605 0.62 1.79 M 46.3 M
TPR Tapestry Inc 43.0892 26.2 B 0.6256 1.47 4.27 M 184.12 M
KOF Coca Cola Femsa S.A.B. DE C.V. ADR 77.1386 25.48 B 1.6519 2.19 355.9 K 27.45 M
KGC Kinross Gold Corp 7.5966 25.29 B 0.0531 0.7 9.69 M 73.61 M
RL Ralph Lauren Corp 111.4344 23.48 B 0.9595 0.87 999.2 K 111.35 M
EIX Edison International 26.5876 23.06 B 0.3372 1.28 1.61 M 42.7 M
EFX Equifax Inc 37.7652 22.14 B 0.2424 0.65 1.06 M 39.85 M
BEP Brookfield Renewable 5.9569 20.84 B 0.0986 1.68 2.7 K 16.08 K
NRG NRG Energy 11.2683 20.5 B 0.2233 2.02 3.73 M 42.04 M
BCE BCE Inc 17.756 20.06 B 0.1077 0.61 552.1 K 9.8 M
ROL Rollins Inc 5.1158 18.51 B 0.0611 1.21 988.88 K 5.06 M
BEN Franklin Resources 19.404 18.44 B 0.1284 0.67 3.53 M 68.5 M
BALL Ball Corporation 17.1908 17.13 B 0.0913 0.53 2.74 M 47.09 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AUMN Golden Minerals Company 5.32 1.43 36.76 91.8 K 488.38 K
NG Novagold Res Inc 6.64 0.54 8.85 594.23 K 3.95 M
SDE Spartan Delta Corp 62.477 3.471 5.88 41 2.56 K
ELD Eldorado Gold 60.433 2.7183 4.71 4.89 M 295.59 M
ECO Ecosynthetix Inc 4.29 0.19 4.63 600 2.57 K
MFI Maple Leaf Foods 7.2708 0.2623 3.74 132.6 K 964.11 K
MDI Major Drilling Grp 10.8702 0.3642 3.47 362.2 K 3.94 M
FLNT Flint Corp 12.00 0.40 3.45 4.13 K 49.54 K
PNP Pinetree Capital Ltd 182.00 6.00 3.41 1.02 K 185.09 K
TLO Talon Metals Corp 3.20 0.10 3.23 700 2.24 K
FFH Fairfax Financial Holdings Ltd 313.8708 9.7886 3.22 11.5 K 3.61 M
EFX Enerflex Ltd 8.1348 0.2474 3.14 66.8 K 543.4 K
OCG Outcrop Silver & Gold Corp 3.30 0.10 3.12 2.39 K 7.89 K
VGZ Vista Gold Corp 3.34 0.09 2.77 20.83 K 69.57 K
CDR Condor Energies Inc 3.80 0.10 2.7 15.85 K 60.23 K
EFN Element Fleet Management Corp 3.4037 0.0884 2.67 315.49 K 1.07 M
NPK Verde Agritech Plc 4.90 0.12 2.51 3.4 K 16.66 K
TCW Trican Well 7.5122 0.1834 2.5 479.25 K 3.6 M
SSRM Ssr Mining Inc 11.7703 0.2682 2.33 153.4 K 1.81 M
SEA Seabridge Gold Inc 12.9445 0.2914 2.3 28.69 K 371.42 K
FNV Franco-Nevada Corp 39.9033 0.8459 2.17 602.4 K 24.04 M
CJT Cargojet Inc 5.7369 0.12 2.14 7.2 K 41.31 K
CSU Constellation Software Inc 70.6878 1.3922 2.01 11.27 K 796.51 K
BIR Birchcliff Energy Ltd 3.9911 0.0772 1.97 343.4 K 1.37 M
PAAS Pan American Silver Corp 14.1247 0.2707 1.95 372.47 K 5.26 M
BEP-UN Brookfield Renewable Partners L.P 5.9115 0.113 1.95 180.55 K 1.07 M
CMG Computer Modelling Group Ltd 5.1561 0.097 1.92 29.2 K 150.56 K
DPM Dundee Precious Metals Inc 6.075 0.114 1.91 703 K 4.27 M
HLF High Liner 6.4558 0.1203 1.9 2.8 K 18.08 K
MER Africa Oil Corp 7.936 0.1447 1.86 1.63 M 12.93 M
PHX Phx Energy Services Corp 4.0175 0.0709 1.8 32.99 K 132.55 K
TRX Trx Gold Corporation 4.30 0.07 1.65 90.17 K 387.75 K
EDR Endeavour Silver Corp 8.9821 0.1455 1.65 230.64 K 2.07 M
MX Methanex Corp 21.145 0.3274 1.57 337.35 K 7.13 M
ESM Euro Sun Mining Inc 5.9941 0.0908 1.54 15.42 K 92.45 K
ACO-X ATCO Ltd 22.1371 0.3352 1.54 90.53 K 2 M
GDL Goodfellow Inc 3.3248 0.0503 1.54 1.9 K 6.32 K
WN George Weston Limited 14.9804 0.2114 1.43 138.81 K 2.08 M
SVM Silvercorp Metals Inc 5.6903 0.0783 1.4 235.9 K 1.34 M
CFW Calfrac Well Services Ltd 577.50 7.75 1.36 5.89 K 3.4 M
AIF Altus Group Ltd 5.464 0.0719 1.33 35.27 K 192.69 K
GAU Galiano Gold Inc 3.80 0.05 1.33 175.7 K 667.66 K
ADN Acadian Timber Corp 4.6355 0.0607 1.33 16.97 K 78.68 K
GIL Gildan Activewear Inc 9.6592 0.1242 1.3 708 K 6.84 M
KEY Keyera Corp 8.7175 0.1086 1.26 244.83 K 2.13 M
TRI Thomson Reuters Corp 19.6526 0.2287 1.18 864.4 K 16.99 M
ENB-PA Enbridge Inc Pref A 11.6388 0.1353 1.18 300 3.49 K
AIM Aimia Inc 11.8282 0.1355 1.16 778.9 K 9.21 M
MRC Morguard Corp 85.1854 0.9361 1.11 1.25 K 106.82 K
BIP-UN Brookfield Infrastructure Partners L.P 6.4368 0.0703 1.1 201.16 K 1.29 M
BRE Bridgemarq Real Estate Services Inc 3.4331 0.0371 1.09 14.4 K 49.44 K
WPM Wheaton Precious Metals Corp 23.1664 0.248 1.08 1.26 M 29.13 M
CGG China Gold Int Resources Corp 3.0453 0.0326 1.08 219.88 K 669.59 K
TCL-B Transcontinental Inc 4.2523 0.0448 1.06 200 850.46
TOU Tourmaline Oil Corp 14.6321 0.1521 1.05 515.5 K 7.54 M
FTS Fortis Inc 19.3213 0.2006 1.05 968.52 K 18.71 M
PZA Pizza Pizza Royalty Corp 4.0714 0.0403 1 20.4 K 83.06 K
LUN Lundin Mining Corp 3.1726 0.0314 1 1.63 M 5.16 M
OGC Oceanagold Corp 5.5688 0.0548 0.99 115.3 K 642.08 K
PXT Parex Resources Inc 3.8437 0.036 0.95 110.7 K 425.5 K
SU Suncor Energy Inc 17.0717 0.1479 0.87 5.04 M 85.98 M
TCL-A Transcontinental Inc 4.207 0.0358 0.86 38.89 K 163.6 K
FRU Freehold Royalties Ltd 6.9281 0.0589 0.86 75.84 K 525.45 K
BCE-PI BCE Inc Pref AI 11.7216 0.0989 0.85 1.9 K 22.31 K
CGI CDN General Inv 9.3183 0.0744 0.8 928 8.65 K
SII Sprott Inc 30.6728 0.2401 0.79 3.38 K 103.67 K
TA Transalta Corp 10.694 0.0833 0.79 1.92 M 20.57 M
POU Paramount Resources Ltd 10.396 0.0784 0.76 137.34 K 1.43 M
MTL Mullen Group Ltd 10.5475 0.0764 0.73 366.8 K 3.87 M
CG Centerra Gold Inc 4.8363 0.0338 0.7 213.6 K 1.03 M
QBR-B Quebecor Inc 7.2719 0.0497 0.69 531.2 K 3.86 M
SJ Stella Jones Inc 11.2238 0.0757 0.68 18 K 202.03 K
CSW-B Corby Spirit and Wine Limited 6.6015 0.0444 0.68 2.1 K 13.86 K
MFC Manulife Fin 5.8563 0.0388 0.67 3.55 M 20.78 M
ESI Ensign Energy Services Inc 3.7943 0.0224 0.59 228.84 K 868.27 K
BCE BCE Inc 18.4352 0.1031 0.56 1.27 M 23.48 M
BPO-PN Brookfield Offi Pro Cl Aaa N Prf 9.9547 0.0547 0.55 16.14 K 160.68 K
BYD Boyd Group Services Inc 11.5305 0.063 0.55 43 K 495.81 K
SRV-UN SIR Royalty Income Fund 3.7247 0.0198 0.53 1.15 K 4.29 K
POW-PD Power Corporation of Canada Pref D 11.5306 0.06 0.52 888 10.24 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ONEI OneMeta AI 30.00 8.95 M 5.00 20 1.3 K 38.94 K
ORBT Orbit International Corporation 3.3975 8.53 M 0.0192 0.57 19.12 K 64.95 K
HEWA Healthwarehouse.Com 7.00 5.15 M 0.10 1.45 3.33 K 23.27 K
MRNJ Metatron Inc 3899.8518 1.52 M 467.9822 13.64 1 3.9 K
HBRM Herborium Group Inc 3.60 1.09 M 0.10 2.86 1.29 K 4.64 K
MWWC Marketing Worldwide Corp 48.00 572.89 K 6.00 14.29 1.1 K 52.8 K
VRSEF Verisante Technology Inc 4.95 92.27 K 0.15 3.12 17.6 K 87.12 K
DSUS Drone Services USA Inc 3.926 65.63 K 0.624 18.9 193.8 K 760.86 K
BOTY Lingerie Fighting Championships Inc 200.00 61.6 K 70.00 53.85 3.15 K 630 K
GRLF Green Leaf Innovations Inc 12.25 41.07 K 2.25 22.5 17.91 M 219.37 M
CBRI CMTSU Liquidation Inc 3.42 8.16 K 0.05 1.48 239.7 K 819.76 K
CIPI Correlate Infrastructure Partners Inc 5.00 7.83 K 0.20 4.17 2.42 K 12.12 K
CYRNQ CYRNQ 61.40 799 1.40 2.33 2.09 K 128.51 K
SYNE Synthesis Energy Systems Inc 74.24 157 10.24 16 1.27 K 94.66 K
PEHD Perigee Holdings Inc. 107.80 130 3.80 3.65 52 5.61 K
IGRW Interactive Health Network 3.42 1.35 65.22 236.9 K 810.2 K
IFLM Independent Film Development Corporation 600.00 187.50 45.45 2.1 K 1.26 M
HDYNQ Hyperdynamics Corporation 6.5296 0.7696 13.36 85.18 K 556.2 K
SBBG The Seibels Bruce Group Inc 4379.2407 372.7014 9.3 1 4.38 K
FONU FonU2 Inc 48.00 4.00 9.09 29 1.39 K
BAJFF Camrova Resources Inc 3.994 0.134 3.47 8.18 K 32.67 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 130.00 6.48 M 20.00 18.18 15 1.95 K
LIB LibertyStream Infrastructure Partners Inc. 11.2499 3.7499 50 1 11.25
CTN Centurion Minerals Ltd 55.1999 16.80 43.75 20 1.1 K
MGMA Magma Silver Corp. 624.00 160.00 34.48 22 13.73 K
PDQ Paradigm Gold Corporation 20.00 5.00 33.33 551 11.02 K
TGX True North Gems Inc 210.00 30.00 16.67 5 1.05 K
ANDC Andina Copper Corporation 18.75 2.50 15.38 827 15.51 K
RYO Rio Silver Inc 3.75 0.50 15.38 20 75
EGR EGR Exploration Ltd. 30.00 3.00 11.11 33 990
MVI-H Monitor Ventures Inc 17.75 1.75 10.94 2.21 K 39.32 K
UGD Unigold Inc 3.60 0.30 9.09 28.09 K 101.12 K
DLTA Delta Resources Limited 3.90 0.30 8.33 2.6 K 10.14 K
MAX Max Resource Corp 15.60 1.20 8.33 17 265.2
OYL CGX Energy Inc 6.20 0.40 6.9 1.87 M 11.62 M
VLC Velocity Minerals Ltd 6.20 0.40 6.9 775 4.8 K
KEEK Personas Social Incorporated 720.00 45.00 6.67 39 28.08 K
WLR Walker Lane Resources Ltd. 29.75 1.75 6.25 314 9.34 K
WVM West Vault Mining Inc 4.20 0.20 5 700 2.94 K
TIE Coloured Ties Capital Inc. 13.5235 0.5823 4.5 31.46 K 425.5 K
ZC Zimtu Capital Corp 4.85 0.20 4.3 1.6 K 7.76 K
UCU Ucore Rare Metals Inc 3.05 0.05 1.67 116.4 K 355.02 K
NIM Nicola Mining Inc 24.80 0.40 1.64 1.44 K 35.59 K
GG Galane Gold Ltd 4.50 0.05 1.12 680 3.06 K
© 2026 - CastFwd Corp.