Gainer Valuations for 14 June 2012 from 00:00:00 until 23:59:59

Gainer Valuations for 14 June 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 12.4619 62.18 B 0.5065 4.24 5.41 M 67.45 M
IMO Imperial Oil Ltd 31.4784 59.8 B 0.6868 2.23 409 K 12.87 M
CBOE CBOE Global Markets Inc 21.81 38.52 B 0.3192 1.49 660.4 K 14.4 M
CQP Cheniere Energy Partners LP 8.7325 29.91 B 0.0701 0.81 155.51 K 1.36 M
SIM Grupo Simec S.A. DE C.V. ADR 8.6871 3.74 B 0.0933 1.09 24.09 K 209.32 K
SEB Seaboard Corporation 1988.451 3.59 B 70.6963 3.69 1.1 K 2.19 M
NHC National Healthcare Corp 28.4014 3.3 B 1.1764 4.32 16.9 K 479.98 K
PRK Park National Corp 36.7687 3.23 B 0.5444 1.5 22.3 K 819.94 K
NOG Northern Oil and Gas 138.583 2.59 B 4.2093 3.13 79.46 K 11.01 M
CET Central Securities Corp 8.9496 1.68 B 0.0627 0.71 5.2 K 46.54 K
TMP Tompkinstrustco 23.6507 1.44 B 0.1614 0.69 22.2 K 525.05 K
REPX Riley Exploration Permian Inc 70.2965 947.46 M 1.8746 2.74 727 51.11 K
OBE Obsidian Energy Ltd 73.8309 623.74 M 2.4682 3.46 286.87 K 21.18 M
GORO Gold Resource Corp 19.7446 567.93 M 0.1019 0.52 295.5 K 5.83 M
CIX Compx International Inc 5.9636 535.93 M 0.0849 1.44 1.6 K 9.55 K
UAMY U S Antimony Corp 4.74 466.97 M 0.04 0.85 226.55 K 1.07 M
GTE Gran Tierra Energy Inc 48.00 346.37 M 1.60 3.45 46.78 K 2.25 M
BKTI Bk Technologies Inc 6.219 261.75 M 0.1994 3.31 2.34 K 14.58 K
ELLO Ellomay Capital Ltd 5.6927 252.16 M 0.0292 0.52 200 1.14 K
ESP Espey Mfg. & Electronics 14.346 144.45 M 0.1082 0.76 14.1 K 202.28 K
EPM Evolution Petroleum Corp 3.835 138.19 M 0.0391 1.03 48.8 K 187.15 K
SIF Sifco Industries 21.7595 133.8 M 1.4798 7.3 31.2 K 678.9 K
BDL Flanigan's Enterprises 6.6069 121.75 M 0.1376 2.13 1.27 K 8.39 K
GLU Gabelli Global Utility 7.8033 113.36 M 0.051 0.66 2.1 K 16.39 K
CEV Eaton Vance California Muni Income Trust 7.0108 76.24 M 0.0458 0.66 14.56 K 102.05 K
IBIO Ibio Inc 4150.00 52.9 M 50.00 1.22 26 107.9 K
FSP Franklin Street Properties 4.6604 43.73 M 0.0422 0.91 206.7 K 963.3 K
XTNT Xtant Medical Holdings Inc 153.5999 38.91 M 7.1999 4.92 1.16 K 178.79 K
AGIG AGIG 196.25 35.41 M 5.00 2.61 3.25 K 638.6 K
BESS Bimergen Energy Corporation 190.40 24.98 M 29.40 18.26 286 54.45 K
CVM Cel-Sci Corp 3075.00 23.04 M 75.00 2.5 34 104.55 K
INLX Intellinetics Inc 570.50 17.4 M 10.50 1.88 19 10.84 K
UUU Universal Security Instruments 4.2859 16.02 M 0.1095 2.62 600 2.57 K
BRN Barnwell Industries 3.0347 12.2 M 0.214 7.59 1.1 K 3.34 K
TOVX Theriva Biologics Inc 17500.00 7.38 M 437.50 2.56 3 52.5 K
AUMN Golden Minerals Company 126.50 3.73 M 3.25 2.64 9.77 K 1.24 M
PW Power REIT 7.8806 2.45 M 0.0966 1.24 2.38 K 18.72 K
ITP IT Tech Packaging Inc 22.6828 978.9 K 0.88 4.04 2.14 K 48.54 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 83.91 605.06 B 1.29 1.56 278.94 K 23.41 M
CL Crude Oil 83.91 1.29 1.56 278.94 K 23.41 M
HE Lean Hogs 94.53 0.58 0.62 20.33 K 1.92 M
GC Gold 1627.00 8.60 0.53 1.01 K 1.65 M

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 5057.2002 5.75 T 50.7002 1.01 12.25 M 61.95 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 23.2055 3.87 T 0.1661 0.72 39.46 M 915.69 M
META Meta Platforms Inc 28.0697 1.61 T 1.012 3.74 16.86 M 473.11 M
WMT Walmart Inc. 17.1072 1 T 0.1416 0.83 29.98 M 512.93 M
COST Costco Wholesale 65.6812 481.95 B 1.7548 2.75 3.12 M 204.75 M
CSCO Cisco Systems Inc 11.0914 397.26 B 0.1704 1.56 39.58 M 439 M
INTC Intel Corp 18.9327 332.19 B 0.3087 1.66 38.3 M 725.14 M
AZN Astrazeneca Plc ADR 24.0161 287.66 B 0.1713 0.72 975 K 23.42 M
AMGN Amgen Inc 48.634 253.21 B 1.1051 2.33 4.39 M 213.37 M
GILD Gilead Sciences Inc 17.3018 210.52 B 0.3351 1.98 12.48 M 215.9 M
PEP Pepsico Inc 45.9501 196.15 B 0.4776 1.05 5.88 M 270.18 M
VZ Verizon Communications Inc 21.4804 193.14 B 0.3731 1.77 14.13 M 303.56 M
VRTX Vertex Pharmaceutic 55.94 138.69 B 0.48 0.87 1.97 M 109.94 M
SBUX Starbucks Corporation 20.9263 125.29 B 0.4239 2.07 16.01 M 335.05 M
ADP Automatic Data Processing, Inc. 34.7276 120.94 B 0.6765 1.99 3.15 M 109.5 M
SNY Sanofi-Aventis S.A. ADR 21.235 116.04 B 0.1877 0.89 2.05 M 43.55 M
MAR Marriot International 32.5938 110.52 B 0.5887 1.84 1.82 M 59.38 M
EQIX Equinix Inc 125.4521 105.73 B 2.4096 1.96 1.3 M 163.04 M
CSX CSX Corp 5.7951 96.14 B 0.0502 0.87 24.28 M 140.71 M
INTU Intuit Inc 51.0714 91.57 B 0.7968 1.58 2.11 M 107.86 M
CDNS Cadence Design Systems, Inc. 10.50 90.34 B 0.17 1.65 2.46 M 25.79 M
CTAS Cintas Corp 7.7638 90.24 B 0.0572 0.74 2.4 M 18.6 M
MNST Monster Beverage Cp 12.7183 88.94 B 0.2566 2.06 6.34 M 80.63 M
CMCSA Comcast Corporation 10.4363 88.85 B 0.2481 2.44 32.93 M 343.62 M
MDLZ Mondelez Intl Inc 28.384 84.43 B 0.2052 0.73 9.68 M 274.63 M
ROST Ross Stores Inc 28.6182 77.39 B 0.5591 1.99 4.18 M 119.53 M
MELI MercadoLibre Inc 65.8549 76.65 B 0.838 1.29 549.53 K 36.19 M
ORLY O'Reilly Automotive 6.556 72.85 B 0.05 0.77 14.97 M 98.13 M
MPWR Monolithic Power Sys 16.5586 72.11 B 0.1111 0.68 126.5 K 2.09 M
NXPI Nxp Semiconductors 17.8404 67.93 B 0.2033 1.15 1.62 M 28.85 M
KMB Kimberly-Clark Corp 53.4966 66.8 B 0.5961 1.13 2.57 M 137.53 M
FAST Fastenal Company 6.8207 63.66 B 0.0367 0.54 8.12 M 55.4 M
PCAR Paccar Inc 15.7569 56.93 B 0.1374 0.88 3.68 M 58 M
IDXX Idexx Laboratories 43.995 55.35 B 1.29 3.02 742 K 32.64 M
ADSK Autodesk Inc 32.08 54.34 B 0.38 1.2 1.92 M 61.63 M
XEL XCEL Energy Inc 18.1513 52.06 B 0.1831 1.02 2.03 M 36.83 M
MSTR Strategy 12.014 51.79 B 0.253 2.15 1.23 M 14.72 M
FITB Fifth Third Bancorp 8.2877 49.16 B 0.1652 2.03 12.54 M 103.94 M
BKR Baker Hughes A Ge Co. Cl A 20.3921 49.07 B 0.4384 2.2 4.99 M 101.69 M
ROP Roper Industries 92.1956 47.31 B 0.6178 0.67 355.02 K 32.73 M
EXC Exelon Corp 16.1176 47.2 B 0.1791 1.12 8.98 M 144.69 M
COHR Coherent Inc 17.5173 46.19 B 0.3107 1.81 238.1 K 4.17 M
TER Teradyne Inc 13.0012 41.49 B 0.1012 0.78 3.79 M 49.26 M
PAYX Paychex Inc 20.4974 41.07 B 0.4265 2.12 3.29 M 67.34 M
BIIB Biogen Inc 138.66 37.46 B 4.44 3.31 1.6 M 221.48 M
VOD Vodafone Grp Plc ADR 13.2438 36.24 B 0.1183 0.9 4.65 M 61.62 M
ODFL Old Dominion Freight Line Inc 9.0695 35.13 B 0.1595 1.79 2.15 M 19.46 M
FISV Fiserv Inc 16.6899 34 B 0.304 1.86 3.12 M 52.05 M
STLD Steel Dynamics Inc 7.7357 33.99 B 0.0438 0.57 2.58 M 19.92 M
NTRS Northern Trust Corp 30.7173 32.37 B 0.4293 1.42 1.38 M 42.48 M
HBAN Huntington Bcshs 3.7397 32 B 0.0722 1.97 12.04 M 45.02 M
RYAAY Ryanair Hlds Plc ADR 10.2521 30.78 B 0.0755 0.74 253.58 K 2.6 M
DXCM Dexcom 3.1025 29.96 B 0.0775 2.56 2 M 6.21 M
CINF Cincinnati Financial 23.9905 29.13 B 0.1646 0.69 1.39 M 33.25 M
CTSH Cognizant Tech Sol 26.0607 28.8 B 0.2117 0.82 5.3 M 137.99 M
ULTA Ulta Beauty Inc 92.98 28.18 B 1.33 1.45 1.03 M 95.54 M
VRSN Verisign Inc 41.4923 28.17 B 0.8395 2.07 2.56 M 106.34 M
TCOM Trip.com Group Ltd ADR 8.4838 27.46 B 0.2886 3.52 8.97 M 76.1 M
BIDU Baidu Inc ADR 117.64 27.15 B 0.92 0.79 2.58 M 303.19 M
DLTR Dollar Tree Inc 53.955 26.81 B 0.69 1.3 1.72 M 92.8 M
VRSK Verisk Analytics Inc 45.8364 26.81 B 0.3623 0.8 593.1 K 27.19 M
CASY Casey's General Stor 47.3818 26.39 B 0.7858 1.69 767.41 K 36.36 M
UTHR United Therapeutic 45.68 25.37 B 1.90 4.34 911.78 K 41.65 M
EXPD Expeditors Intl 33.098 25.12 B 0.5527 1.7 1.31 M 43.36 M
INCY Incyte Corp 21.99 24.92 B 0.55 2.57 1.32 M 29.07 M
PFG Principal Financial Group Inc 15.7201 24.36 B 0.2608 1.69 1.7 M 26.78 M
VTRS Viatris Inc 17.0445 24.19 B 0.1377 0.81 4.09 M 69.67 M
TROW T Rowe Price Group 36.4171 23.61 B 0.6825 1.91 2.02 M 73.64 M
ENTG Entegris Inc 7.2767 23.56 B 0.0575 0.8 639.59 K 4.65 M
ALNY Alnylam Pharmaceuticals 11.63 21.41 B 0.20 1.75 192.7 K 2.24 M
JBHT J B Hunt Transport 50.4934 21.22 B 0.6319 1.27 827.34 K 41.78 M
SBAC SBA Communications 49.1459 19.84 B 0.4037 0.83 674.2 K 33.13 M
TSCO Tractor Supply Company 7.2908 19.14 B 0.2277 3.22 12.54 M 91.45 M
MTSI Macom Technology S 16.85 19.08 B 0.60 3.69 89.55 K 1.51 M
NDSN Nordson Corp 44.8542 18.34 B 1.1484 2.63 383.2 K 17.19 M
GEN Gen Digital Inc 5.2039 18.18 B 0.0929 1.82 6.83 M 35.53 M
HST Host Marriott Financial Trust 8.9879 17.91 B 0.165 1.87 8.71 M 78.31 M
EWBC East West Bancorp 15.8563 17.91 B 0.192 1.23 863.42 K 13.69 M
CHTR Charter Communications 65.89 17.71 B 0.96 1.48 414.5 K 27.31 M
NBIX Neurocrine Bioscienc 7.30 17.65 B 0.325 4.66 317.12 K 2.31 M
HAS Hasbro Inc 21.672 17.35 B 0.1336 0.62 1.85 M 40.04 M
EXEL Exelixis Inc 5.195 17.25 B 0.095 1.86 2.06 M 10.69 M
NWS News Cp Cl B 17.5939 16.1 B 0.2634 1.52 3.98 M 70.07 M
JAZZ Jazz Pharma Plc 43.06 15.93 B 0.69 1.63 615.1 K 26.49 M
APA Apa Corp 63.7252 15.89 B 2.2523 3.66 6.26 M 398.65 M
CHRW C.H. Robinson Ww 42.0196 15.51 B 0.5287 1.27 1.14 M 47.92 M
PNFP Pinnacle Finl Ptnrs 15.0707 15.39 B 0.3586 2.44 133.47 K 2.01 M
MKSI Mks Instruments Inc 23.3552 15.28 B 0.2036 0.88 238 K 5.56 M
MANH Manhattan Assoc 11.255 15.03 B 0.085 0.76 629.26 K 7.08 M
REG Regency Centers Corp 26.9276 14.24 B 0.4192 1.58 502.7 K 13.54 M
ERIE Erie Indemnity Company 47.0054 14.23 B 0.2533 0.54 39.4 K 1.85 M
LOGI Logitech Int S.A. 6.9935 14.21 B 0.2149 3.17 571.35 K 4 M
COKE Coca Cola Bot Cons 5.5251 14.1 B 0.1097 2.03 141.7 K 782.91 K
ARCC Ares Capital Corp 4.1429 14.05 B 0.0244 0.59 1.2 M 4.96 M
SEIC Sei Investments Company 15.1128 13.07 B 0.1661 1.11 663.39 K 10.03 M
AKAM Akamai Technologies 29.95 12.46 B 0.39 1.32 2.53 M 75.67 M
TXRH Texas Roadhouse Inc 14.611 12.36 B 0.1716 1.19 617.94 K 9.03 M
CSGP Costar Group Inc 7.794 12.18 B 0.101 1.31 1.23 M 9.58 M
SMTC Semtech Corp 23.81 11.69 B 0.22 0.93 405.1 K 9.65 M
HALO Halozyme Therapeutic 8.72 11.54 B 0.32 3.81 555.27 K 4.84 M
TECH Bio-Techne Cp 14.8623 11.43 B 0.2944 2.02 332.32 K 4.94 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 31.2704 1.28 T 0.1795 0.58 5.38 M 168.1 M
BRK-A Berkshire Hathaway Inc (Class A) 122600.00 1.26 T 1745.00 1.44 614 75.28 M
BRK-B Berkshire Hathaway Inc (Class B) 81.72 1.26 T 1.13 1.4 5.15 M 421.13 M
WMT Walmart Stores 17.1482 1 T 0.1419 0.83 29.98 M 514.16 M
JPM JP Morgan Chase & Company 23.8966 911.91 B 0.2414 1.02 44.43 M 1.06 B
V Visa Inc 26.391 795.36 B 0.3603 1.38 13.15 M 347.11 M
XOM Exxon Mobil Corporation 51.799 680.05 B 0.9461 1.86 16.94 M 877.67 M
JNJ Johnson & Johnson 44.4664 675.03 B 0.6794 1.55 34.31 M 1.53 B
MA Mastercard Inc 38.702 575.61 B 0.8589 2.27 7.45 M 288.4 M
KO Coca-Cola Company 24.7491 419.74 B 0.3431 1.41 13.95 M 345.14 M
CVX Chevron Corp 57.8758 416.11 B 1.0164 1.79 6.54 M 378.51 M
PG Procter & Gamble Company 44.9117 388.62 B 0.4337 0.98 8.39 M 376.77 M
MRK Merck & Company 23.9554 362.83 B 0.2409 1.02 13.53 M 324.1 M
UNH Unitedhealth Group Inc 47.7153 361.04 B 0.9986 2.14 6.65 M 317.3 M
GE General Electric Company 73.3351 355.62 B 1.3016 1.81 13.01 M 953.92 M
HD Home Depot 38.0044 350.5 B 0.867 2.33 16.51 M 627.56 M
BAC Bank of America Corporation 5.9681 349.63 B 0.1247 2.13 157.53 M 940.14 M
HSBC HSBC Holdings Plc ADR 20.6646 308.46 B 0.2039 1 2.38 M 49.23 M
PM Philip Morris International Inc 45.0835 306.03 B 0.8465 1.91 4.91 M 221.57 M
MS Morgan Stanley 9.9622 298.3 B 0.2002 2.05 20.31 M 202.29 M
SHEL Royal Dutch Shell Plc ADR 64.97 277.29 B 0.65 1.01 2.62 M 170.28 M
CAT Caterpillar Inc 60.471 275.29 B 0.4225 0.7 6.13 M 370.39 M
RTX Raytheon Technologies 34.0841 271.63 B 0.2758 0.82 12.45 M 424.18 M
GS Goldman Sachs Group 72.4985 267.32 B 0.85 1.19 4.46 M 323.42 M
TMO Thermo Fisher Scientific Inc 48.1468 265.92 B 0.7416 1.56 2.49 M 119.78 M
BML-PG Bank of America Corporation 9.109 260.57 B 0.0593 0.66 2.85 K 25.96 K
WFC Wells Fargo & Company 21.7116 257.56 B 0.3051 1.43 31.27 M 678.82 M
BML-PH Bank of America Corporation 8.9057 256.72 B 0.0588 0.66 14.19 K 126.35 K
BAC-PL Bank of America Corporation 408.8613 244.64 B 3.4462 0.85 10.07 K 4.12 M
BML-PL Bank of America Corporation 9.0512 237.31 B 0.0489 0.54 36.52 K 330.57 K
IBM International Business Machines 111.5253 234.6 B 1.1433 1.04 3.75 M 418.21 M
BML-PJ Bank of America Corporation 9.1725 228.74 B 0.212 2.37 29.7 K 272.47 K
BAC-PE Bank of America Corporation 9.5874 228.17 B 0.14 1.48 8.82 K 84.56 K
BHP BHP Billiton Ltd ADR 24.8127 208.55 B 0.1444 0.59 2.56 M 63.41 M
DIS Walt Disney Company 41.2704 206.6 B 0.831 2.05 12.55 M 518.1 M
C Citigroup Inc 20.535 205.59 B 0.1766 0.87 45.51 M 934.52 M
MCD McDonald's Corporation 62.2328 194.46 B 1.2139 1.99 7.65 M 475.85 M
TTE Totalenergies Se ADR 13.9444 193.12 B 0.1832 1.33 2.61 M 36.37 M
ABT Abbott Laboratories 22.6675 189.28 B 0.2298 1.02 12.8 M 290.23 M
DE Deere & Company 57.2943 186.51 B 1.1043 1.97 3.65 M 208.91 M
WELL Welltower Inc 32.5402 181.46 B 0.4428 1.38 2.98 M 96.82 M
NEE Nextera Energy 12.5865 180.35 B 0.0951 0.76 7.64 M 96.1 M
UNP Union Pacific Corp 42.0698 179.48 B 0.496 1.19 3.5 M 147.34 M
CRM Salesforce.com Inc 31.8721 179.42 B 0.5002 1.59 12.17 M 387.81 M
PFE Pfizer Inc 11.9531 167.86 B 0.1961 1.67 32.48 M 388.19 M
COP ConocoPhillips 34.4959 165.62 B 0.3659 1.07 9.7 M 334.59 M
BUD Anheuser-Busch Inbev S.A. ADR 54.7206 165.56 B 1.0664 1.99 1.74 M 95.14 M
DHR Danaher Corp 20.6837 165.42 B 0.1931 0.94 3.65 M 75.53 M
SCHW The Charles Schwab Corp 10.4215 160.45 B 0.1855 1.81 8.02 M 83.56 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 3.5796 155.24 B 0.127 3.68 332.6 K 1.19 M
TJX TJX Companies 17.5341 150.08 B 0.271 1.57 11.01 M 193.02 M
T American Telephone and Telegraph Inc. 11.9454 149.95 B 0.2376 2.03 31.61 M 377.63 M
ACN Accenture Plc 44.5542 149.85 B 0.7009 1.6 3.06 M 136.3 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 3.0941 144.15 B 0.0374 1.22 1.61 M 4.98 M
UL Unilever Plc ADR 23.8142 141.65 B 0.2112 0.89 803.82 K 19.14 M
CB Chubb Ltd 51.1348 141.5 B 0.9719 1.94 1.48 M 75.51 M
LMT Lockheed Martin Corp 55.8208 140.92 B 0.4421 0.8 1.36 M 75.82 M
ETN Eaton Corp 27.4816 140.1 B 0.1392 0.51 3.76 M 103.31 M
RIO Rio Tinto Plc ADR 17.7633 138.2 B 0.1268 0.72 3.62 M 64.39 M
MDT Medtronic Inc 26.5562 129.97 B 0.2409 0.92 4.47 M 118.74 M
LOW Lowe's Companies 21.6779 129.94 B 0.6947 3.31 15.66 M 339.51 M
MO Altria Group 15.9904 128.73 B 0.1946 1.23 10.13 M 161.9 M
BMY Bristol-Myers Squibb Company 21.7262 128.59 B 0.2138 0.99 11.72 M 254.65 M
MCK Mckesson Corp 81.2671 124.67 B 1.0403 1.3 1.39 M 112.68 M
SYK Stryker Corp 44.0146 121.36 B 0.7148 1.65 1.48 M 65.25 M
BMO Bank of Montreal 29.5872 120.84 B 0.1548 0.53 462.2 K 13.68 M
COF Capital One Financial Corp 41.6825 118.57 B 0.7391 1.81 4.4 M 183.2 M
BP BP Plc ADR 18.03 116.57 B 0.2563 1.44 10.25 M 184.88 M
CVS CVS Corp 31.7545 114.54 B 0.4298 1.37 6.26 M 198.83 M
BNS Bank of Nova Scotia 25.5452 113.74 B 0.151 0.59 440.3 K 11.25 M
MPC Marathon Petroleum Corp 13.2555 109.69 B 0.2153 1.65 3.94 M 52.29 M
HCA Hca Holdings Inc 20.9894 105.71 B 0.1431 0.69 3.53 M 74.04 M
VLO Valero Energy Corp 12.503 101.43 B 0.0856 0.69 9.43 M 117.97 M
GSK Glaxosmithkline Plc ADR 22.9181 101.43 B 0.1214 0.53 1.59 M 36.44 M
ICE Intercontinental Exchange 21.9804 100.92 B 0.4812 2.24 3.62 M 79.66 M
PSX Phillips 66 21.0175 100.9 B 0.4764 2.32 4.46 M 93.74 M
CNQ Canadian Natural Resources 7.3212 100.79 B 0.0741 1.02 5.16 M 37.8 M
DUK Duke Energy Corp 39.1411 100.4 B 0.4906 1.27 5.3 M 207.28 M
GD General Dynamics Corp 46.6824 99.23 B 0.3793 0.82 1.33 M 62.24 M
EQNR Equinor ASA ADR 11.5093 97.82 B 0.0955 0.84 1.21 M 13.89 M
MMM 3M Company 47.7458 97.6 B 0.4012 0.85 3.99 M 190.44 M
UPS United Parcel Service 47.9505 95.75 B 0.6818 1.44 3.69 M 177.1 M
ING ING Groep N.V. ADR 3.2482 95.09 B 0.0767 2.42 2.65 M 8.61 M
USB U.S. Bancorp 19.5703 94.57 B 0.284 1.47 12.61 M 246.75 M
ELV Elevance Health Inc 56.7602 92.79 B 0.8619 1.54 2.42 M 137.22 M
PWR Quanta Services 22.5264 91.6 B 0.5808 2.65 2.06 M 46.37 M
RCL Royal Caribbean Cruises Ltd 20.058 89.65 B 0.3504 1.78 2.39 M 47.98 M
FCX Freeport-Mcmoran Inc 25.9612 89.21 B 0.4212 1.65 13.01 M 337.75 M
SPG Simon Property Group 74.5236 89.12 B 0.4675 0.63 1.77 M 131.65 M
AMT American Tower Corp 49.0848 88.23 B 0.7158 1.48 2.12 M 103.82 M
JCI Johnson Controls Intl 14.0535 87.6 B 0.281 2.04 2.57 M 36.12 M
ECL Ecolab Inc 57.1256 86.34 B 0.5127 0.91 1.47 M 84.08 M
NGG National Grid Transco Plc ADR 24.2169 83.71 B 0.2021 0.84 266.56 K 6.46 M
TRV The Travelers Companies Inc 46.5043 81.85 B 1.083 2.38 2.97 M 138.19 M
EOG Eog Resources 34.1773 80.66 B 0.6368 1.9 5.1 M 174.28 M
CI Cigna Corp 40.9387 79.66 B 0.3992 0.98 2.06 M 84.17 M
E Eni S.P.A. ADR 17.5808 79.58 B 0.3204 1.86 429.9 K 7.56 M
NOC Northrop Grumman Corp 47.2006 78.27 B 0.6083 1.31 2.2 M 103.77 M
CL Colgate-Palmolive Company 36.6105 77.9 B 0.4011 1.11 3.26 M 119.17 M
BCS Barclays Plc ADR 7.4043 76.95 B 0.2752 3.86 6.49 M 48.03 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MER Africa Oil Corp 7.3812 0.7478 11.27 2.33 M 17.2 M
ORIO ORIO 72.00 5.8776 8.89 2.27 K 163.22 K
CRRX Carerx Corp 16.9242 1.1807 7.5 5.45 K 92.24 K
KEI Kolibri Global Energy Inc 6.60 0.40 6.45 26.86 K 177.28 K
OCG Outcrop Silver & Gold Corp 3.30 0.20 6.45 360 1.19 K
K Kinross Gold Corp 7.8865 0.4155 5.56 5.48 M 43.26 M
CSCI Cosciens Biopharma Inc 25200.00 1200.00 5 1 25.2 K
BOS Airboss America J 3.28 0.1467 4.68 1.8 K 5.9 K
WCN Waste Connections Inc 21.884 0.9594 4.59 443.75 K 9.71 M
POU Paramount Resources Ltd 9.7181 0.4036 4.33 327.23 K 3.18 M
BIR Birchcliff Energy Ltd 3.869 0.1543 4.15 486.8 K 1.88 M
TOU Tourmaline Oil Corp 15.1771 0.602 4.13 385.6 K 5.85 M
PGIC Premium Global Income Split Corp 8.6597 0.3418 4.11 63 545.56
OVV Ovintiv Inc 77.6429 2.4683 3.28 862.88 K 67 M
MSCL Satellos Bioscience Inc 76.80 2.40 3.23 490 37.63 K
TPX-A Molson Coors Canada Inc 29.6767 0.912 3.17 200 5.94 K
DOL Dollarama Inc 9.8252 0.2926 3.07 1.9 M 18.71 M
FLNT Flint Corp 14.00 0.40 2.94 500 7 K
OBE Obsidian Energy Ltd 98.49 2.73 2.85 1.44 M 141.46 M
NPI Northland Power Inc 7.8467 0.2124 2.78 91.15 K 715.23 K
WFG West Fraser Timber CO Ltd 20.7666 0.5614 2.78 138.4 K 2.87 M
WTE Westshore Terminals Investment Corp 12.25 0.3241 2.72 132.47 K 1.62 M
FM First Quantum Minerals Ltd 18.1148 0.4302 2.43 1.29 M 23.39 M
DSG Descartes Sys 8.66 0.20 2.36 11.97 K 103.7 K
TPX-B Molson Coors Canada Inc 29.1702 0.6278 2.2 1.14 K 33.34 K
MDI Major Drilling Grp 10.5433 0.2241 2.17 100 K 1.05 M
BEI-UN Boardwalk Real Estate Investment Trust 36.939 0.7837 2.17 86.57 K 3.2 M
GTE Gran Tierra Energy Inc 49.00 1.00 2.08 43.47 K 2.13 M
TAL Petrotal Corp 71.6867 1.4337 2.04 4.04 K 289.4 K
MRD Melcor Dev 8.8142 0.1719 1.99 10.08 K 88.86 K
ATRL Atkinsrealis Group Inc 34.0516 0.6218 1.86 317.19 K 10.8 M
BDGI Badger Infrastructure Solutions Ltd 5.8731 0.1039 1.8 39 K 229.05 K
CYB Cymbria Corp Cl A 13.15 0.23 1.78 17.45 K 229.53 K
IMO Imperial Oil 32.4359 0.563 1.77 1.35 M 43.75 M
AQN Algonquin Power and Utilities Corp 3.1506 0.0539 1.74 284.57 K 896.58 K
BYD Boyd Group Services Inc 12.0971 0.2069 1.74 11.2 K 135.49 K
WPK Winpak Ltd 11.7525 0.1914 1.66 1.81 K 21.32 K
OGD Orbit Garant Drilling Inc 3.40 0.05 1.49 1.2 K 4.08 K
PEY Peyto Exploration and Dvlpmnt Corp 3.5583 0.0509 1.45 416.1 K 1.48 M
WPM Wheaton Precious Metals Corp 23.8278 0.3307 1.41 1.33 M 31.7 M
HBP Helix Biopharm 7.45 0.10 1.36 60 447
BHC Bausch Health Companies Inc 47.06 0.61 1.31 445.12 K 20.95 M
GRT-UN Granite Real Estate Investment Trust 17.1928 0.2192 1.29 115.22 K 1.98 M
WCP Whitecap Resources Inc 3.3928 0.0423 1.26 920 K 3.12 M
DXT Dexterra Group Inc 14.2505 0.1694 1.2 26.84 K 382.48 K
CPX Capital Power Corp 10.4427 0.122 1.18 386.07 K 4.03 M
AUMN Golden Minerals Company 5.19 0.06 1.17 34.4 K 178.54 K
CPX-PA Capital Power Corporation Pref A 11.5678 0.1331 1.16 5.09 K 58.9 K
RCI-A Rogers Communications Inc 21.9956 0.2475 1.14 290 6.38 K
BPS-PC Brookfield Property Split Corp Pref C 12.6921 0.1424 1.13 8.24 K 104.63 K
FVI Fortuna Mines Inc 4.47 0.05 1.13 175.8 K 785.83 K
MRG-UN Morguard North American Residential Real Estate Investment Trust 5.8284 0.0623 1.08 31.22 K 181.95 K
TXR Torex Resources Inc. 19.5178 0.1982 1.03 53.51 K 1.04 M
TXG Torex Gold Resources Inc 19.6155 0.1991 1.03 535.07 K 10.5 M
ELD Eldorado Gold 62.7144 0.631 1.02 3.53 M 221.36 M
KBL Kbro Linen Inc 14.9969 0.1453 0.98 6.5 K 97.48 K
RCI-B Rogers Communications Inc 21.2888 0.2044 0.97 1.05 M 22.46 M
POW-PB Power Corporation of Canada Pref B 11.5324 0.1084 0.95 3.38 K 38.98 K
LB Laurentian Bank 22.0375 0.2055 0.94 93.49 K 2.06 M
HBM Hudbay Minerals Inc 7.2376 0.0662 0.92 1.13 M 8.18 M
MFC-PC Manulife Finl Srs 3 Prf 10.8268 0.0922 0.86 19.84 K 214.8 K
GWO-PN Great West 3.65% Non Cum N Prf 14.9232 0.126 0.85 2.95 K 44.02 K
PWF-PK Power Finl 4.95 Sr K Prf 11.5882 0.0969 0.84 1.54 K 17.81 K
CSE-PA Capstone Infrastructure Corp 7.0361 0.0565 0.81 1.5 K 10.55 K
CFW Calfrac Well Services Ltd 570.75 4.50 0.79 5.37 K 3.06 M
PWF-PP Power Fi 4.40% Non Cum 5 Yr P Prf 14.3862 0.1119 0.78 3.65 K 52.51 K
JAG Jaguar Mining Inc 1096.4878 8.2444 0.76 351.55 K 385.47 M
CCS-PC Co Operaters Gen Insur C Cl E Prf 10.9039 0.0799 0.74 1.3 K 14.18 K
DFN-PA Dividend 15 Split Corp Pref A 4.8063 0.0327 0.69 10.17 K 48.88 K
TECK-B Teck Resources Limited 25.3999 0.1718 0.68 1.57 M 39.83 M
LIF Labrador Iron Ore Royalty Corp 9.6428 0.0647 0.68 130.52 K 1.26 M
BN-PN Brookfield Corporation 10.9356 0.0731 0.67 5.4 K 59.04 K
LNF Leons Furniture 6.3293 0.0415 0.66 4 K 25.29 K
CCO Cameco Corp 17.3173 0.1101 0.64 937.76 K 16.24 M
ENB-PF Enbridge F Cum Redeemable Prf 10.8575 0.0682 0.63 12.33 K 133.88 K
ATS Ats Corp 8.11 0.05 0.62 59.4 K 481.73 K
SXGC Southern Cross Gold Consolidated Ltd 5.1746 0.0317 0.62 10.11 K 52.33 K
EDR Endeavour Silver Corp 8.9002 0.0545 0.62 174.1 K 1.55 M
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 8.1325 0.0485 0.6 13.67 K 111.2 K
EMA-PA Emera Inc Pref A 13.8012 0.0819 0.6 4.46 K 61.55 K
CG Centerra Gold Inc 4.9926 0.0296 0.6 257 K 1.28 M
BPS-PB Brookfield Property Split Corp Pref B 12.8324 0.0756 0.59 2.8 K 35.93 K
WN-PE George Weston 4.75 Ser V Prf 11.3252 0.0666 0.59 3.38 K 38.26 K
CNQ Canadian Natural Resources Ltd. 7.8171 0.0458 0.59 8.83 M 69 M
TECK-A Teck Resources Limited 26.792 0.1569 0.59 791 21.19 K
MRC Morguard Corp 86.1434 0.497 0.58 3.39 K 292.28 K
AETR Aetherion Technologies Inc. 299.30 1.70 0.57 15.45 K 4.63 M
WPRT Westport Fuel Systems Inc 299.30 1.70 0.57 15.45 K 4.63 M
PHX Phx Energy Services Corp 4.1593 0.0236 0.57 893 3.71 K
ENB-PB Enbridge Cumulative Red B Prf 11.3385 0.0622 0.55 34.35 K 389.53 K
BN-PM Brookfield Corporation 10.8808 0.0596 0.55 738 8.03 K
FTS-PG Fortis Inc Pref G 11.684 0.0638 0.55 11.82 K 138.1 K
AIM-PA Aimia Srs 1 Cum Rte Rst Prf 9.6697 0.0528 0.55 6.33 K 61.17 K
TCL-A Transcontinental Inc 4.1175 0.0224 0.55 294.01 K 1.21 M
BCE-PT Bce Inc Pref T 10.0723 0.0513 0.51 200 2.01 K
SLF Sun Life Financial Inc 12.5206 0.0632 0.51 2.84 M 35.62 M
X TMX Group Ltd 6.3537 0.0318 0.5 1.69 M 10.73 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LNWO Light & Wonder, Inc. 8.81 6.04 B 0.26 3.04 446.7 K 3.94 M
HOS Hornbeck Offshore Services, Inc 15.86 1.76 B 0.46 2.99 959.09 K 15.21 M
GAMI GAMCO Investors Inc 17.4878 536.94 M 0.5075 2.99 18.94 K 331.24 K
LCU Lion Copper Corp. Common Shares 11.34 69.49 M 1.35 13.51 2.03 K 23.05 K
MTTCF MeaTech 3D Ltd 4.50 20.05 M 0.60 15.38 980 4.41 K
ONEI OneMeta AI 23.00 8.95 M 2.40 11.65 729 16.77 K
ORBT Orbit International Corporation 3.4844 8.53 M 0.0869 2.56 850 2.96 K
KALY Kali Inc 10.20 101.82 K 0.75 7.94 5 K 51 K
VRSEF Verisante Technology Inc 5.31 92.27 K 0.12 2.31 18.5 K 98.23 K
GRLF Green Leaf Innovations Inc 12.00 51.52 K 0.75 6.67 2.23 M 26.72 M
AXPWQ Axion Power International Inc 216300.00 9.6 K 2100.00 0.98 1 216.3 K
CBRI CMTSU Liquidation Inc 3.82 8.16 K 0.02 0.53 358.57 K 1.37 M
CIPI Correlate Infrastructure Partners Inc 4.96 7.83 K 0.76 18.1 750 3.72 K
CGIP Celadon Group Inc 15.6969 5.66 K 0.1651 1.06 138.22 K 2.17 M
SIMPQ Simply Inc 335.00 1.55 K 12.50 3.88 207 69.34 K
PEHD Perigee Holdings Inc. 118.00 130 10.00 9.26 48 5.66 K
FUTL FutureLand Corp 320000.00 67 238400.00 292.16 3 960 K
HDYNQ Hyperdynamics Corporation 7.60 0.3592 4.96 457.75 K 3.48 M
TREVQ Trevali Mining Corporation 10.495 0.395 3.91 2.5 K 26.24 K
NKRSF Niko Resources Ltd 21.7691 0.5958 2.81 6.63 K 144.24 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AEC Anfield Energy Inc 75.00 59.03 M 7.50 11.11 17 1.27 K
AZR Azarga Metals Corp 22.50 315.11 K 1.50 7.14 27.02 K 607.9 K
CPAU CopAur Minerals Inc 27.00 14.00 107.69 749 20.22 K
HAWK Hawkeye Gold & Diamond Inc 3.60 1.80 100 260 K 936 K
BFM Bedford Metals Corp. 22.9091 6.5455 40 248 5.68 K
IMR iMetal Resources Inc 100.00 25.00 33.33 8 800
MGMA Magma Silver Corp. 608.00 112.00 22.58 3 1.82 K
ENDR Enduro Metals Corporation 8.50 1.50 21.43 5.8 K 49.3 K
GRZ Gold Reserve Inc 3.3083 0.5373 19.39 18.74 K 61.99 K
IB IBC Advanced Alloys Corp 7.80 1.20 18.18 3.75 K 29.27 K
PAR-H Parent Capital Corp 4.00 0.50 14.29 700 2.8 K
LOD Lode Gold Resources Inc. 14.40 1.80 14.29 83 1.2 K
XIM Ximen Mining Corp 16.25 1.875 13.04 126.17 K 2.05 M
KRY Koryx Copper Inc. 27.00 3.00 12.5 17 459
EON EON Lithium Corp. 10.00 1.00 11.11 35 350
BBB Brixton Metals Corporation 12.00 1.00 9.09 45 540
GCOM Green Shift Commodities Ltd. 7.80 0.60 8.33 1.33 K 10.41 K
PUMA Puma Exploration Inc 28.00 2.00 7.69 8.5 K 238 K
GORO Goldgroup Mining Inc. 17.20 1.20 7.5 3.86 K 66.44 K
APGO Apollo Gold & Silver Corp 128.00 8.00 6.67 38 4.86 K
SA-H Southern Arc Minerals Inc 3.30 0.20 6.45 1 K 3.3 K
SKYG Sky Gold Corp 360.00 15.00 4.35 36 12.96 K
GG Galane Gold Ltd 4.95 0.20 4.21 2.8 K 13.86 K
MRZL Mont Royal Resources Limited. 6.0606 0.2331 4 3.58 K 21.71 K
MKO Mako Mining Corp 6.50 0.20 3.17 6.64 K 43.16 K
OGW Ongwe Minerals Inc. 21.60 0.64 3.05 631 13.63 K
PX Pelangio Exploration Inc 3.40 0.10 3.03 350 1.19 K
SLG PetroTal Corp 13.2841 0.2657 2.04 403.66 K 5.36 M
FMS Focus Graphite Inc 7.40 0.10 1.37 12.87 K 95.24 K
NIM Nicola Mining Inc 23.40 0.20 0.86 135 3.16 K
MYID Killi Ltd 130.5805 1.116 0.86 733 95.72 K
AFE Africa Energy Corp 6.45 0.05 0.78 76.58 K 493.94 K
IFOS Itafos Inc 259.3603 1.8592 0.72 202 52.39 K
SGQ SouthGobi Resources Ltd 5.15 0.03 0.59 96.8 K 498.52 K
BKM Pacific Booker Minerals Inc 11.51 0.06 0.52 3.82 K 43.97 K
© 2026 - CastFwd Corp.