Gainer Valuations for 28 June 2012 from 00:00:00 until 23:59:59

Gainer Valuations for 28 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 13.15 62.18 B 0.9079 7.42 8.93 M 117.4 M
IMO Imperial Oil Ltd 30.2318 59.8 B 0.4255 1.43 356.4 K 10.77 M
CBOE CBOE Global Markets Inc 22.0095 38.52 B 0.2873 1.32 305.7 K 6.73 M
CQP Cheniere Energy Partners LP 9.2399 29.91 B 0.1031 1.13 116.52 K 1.08 M
GSAT Globalstar 4.80 11.15 B 0.15 3.23 27.51 K 132.06 K
REPX Riley Exploration Permian Inc 74.9829 947.46 M 8.4356 12.68 5.34 K 400.41 K
OBE Obsidian Energy Ltd 71.2816 623.74 M 2.9038 4.25 411.16 K 29.31 M
VKI Invesco Advantage Muni Income Trust II 5.7434 380.82 M 0.0483 0.85 48.5 K 278.55 K
GTE Gran Tierra Energy Inc 47.10 346.37 M 1.00 2.17 49.37 K 2.33 M
FRD Friedman Industries Inc 8.0486 276.32 M 0.1022 1.29 2.7 K 21.73 K
NBH Neuberger Berman Intermediate Fund Inc 7.9074 272.35 M 0.0619 0.79 43.9 K 347.13 K
CMT Core Molding Technologies Inc 8.16 187.87 M 0.0593 0.73 16.3 K 133.01 K
INTT Intest Corp 3.1426 185.85 M 0.0677 2.2 11.61 K 36.48 K
ESP Espey Mfg. & Electronics 15.5659 144.45 M 0.1723 1.12 27.5 K 428.06 K
PLG Platinum Group Metals Ltd 85.00 136.84 M 1.00 1.19 2.67 K 227.12 K
LODE Comstock Mining Inc 562.50 127.01 M 10.00 1.81 149 83.81 K
SDEV Stablecoin Development Corporation 129559.3203 61.55 M 9109.6406 7.56 1 129.56 K
WYY Widepoint Corp 5.80 60.29 M 0.10 1.75 2.65 K 15.35 K
IBIO Ibio Inc 3900.00 52.9 M 150.00 4 26 101.4 K
FSP Franklin Street Properties 4.8243 43.73 M 0.0328 0.68 119.3 K 575.54 K
XTNT Xtant Medical Holdings Inc 152.3999 38.91 M 2.3999 1.6 483 73.61 K
BESS Bimergen Energy Corporation 161.00 24.98 M 2.80 1.77 201 32.36 K
CPHI China Pharma Holdings 32.05 23.36 M 2.05 6.83 155 4.97 K
CVM Cel-Sci Corp 2850.00 23.04 M 150.00 5.56 314 894.9 K
INUV Inuvo Inc 6.70 6.51 M 0.30 4.69 1.33 K 8.91 K
AMBO Ambow Education Holding Ltd ADR 1404.00 3.72 M 63.00 4.7 438 614.95 K
ITP IT Tech Packaging Inc 25.6159 978.9 K 1.4666 6.07 5.68 K 145.6 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 12.15 97.61 M 0.27 2.27 574 6.97 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
GC Gold 1603.50 53.80 3.47 61 97.81 K
HE Lean Hogs 96.72 1.14 1.19 12.35 K 1.19 M
RU Rubber 236.20 2.70 1.16 53 12.52 K
FC Feeder Cattle 144.125 1.60 1.12 5.24 K 755.5 K
ZB US Treasury Bond Futures 149.8438 0.7813 0.52 341.37 K 51.15 M

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 5065.3799 5.75 T 38.0498 0.76 12.74 M 64.55 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MU Micron Technology 5.8225 917.92 B 0.2439 4.37 34.68 M 201.93 M
COST Costco Wholesale 67.9405 481.95 B 1.1699 1.75 4.41 M 299.5 M
AZN Astrazeneca Plc ADR 25.3466 287.66 B 0.3655 1.46 2.56 M 64.83 M
LIN Linde Plc 81.6402 241.73 B 0.9378 1.16 999.4 K 81.59 M
TMUS T-Mobile US 9.0976 182.36 B 0.0638 0.71 6.06 M 55.12 M
IBKR Interactive Brokers 3.6656 140.55 B 0.0348 0.96 712 K 2.61 M
CTAS Cintas Corp 7.9162 90.24 B 0.0762 0.97 2.58 M 20.46 M
SNPS Synopsys Inc 28.33 88.56 B 0.30 1.07 1.02 M 29.01 M
MDLZ Mondelez Intl Inc 27.8502 84.43 B 0.2142 0.78 7.3 M 203.36 M
AEP American Electric Power Company 24.1881 70.36 B 0.1211 0.5 1.85 M 44.85 M
NXPI Nxp Semiconductors 18.9897 67.93 B 0.1326 0.7 861.8 K 16.37 M
KMB Kimberly-Clark Corp 53.4901 66.8 B 0.4535 0.86 1.98 M 105.94 M
FAST Fastenal Company 6.7508 63.66 B 0.0454 0.68 8.25 M 55.71 M
NDAQ Nasdaq Inc 5.8361 61.31 B 0.0641 1.11 3.36 M 19.62 M
KDP Keurig Dr Pepper Inc 4.9697 52.06 B 0.0777 1.59 2.1 M 10.45 M
BKR Baker Hughes A Ge Co. Cl A 20.6087 49.07 B 0.294 1.45 5.16 M 106.39 M
UAL United Airlines Holdings Inc 24.25 38.46 B 0.28 1.17 3.47 M 84.11 M
ACGL Arch Capital Grp Ltd 12.3553 35.54 B 0.1331 1.09 1.62 M 19.99 M
ODFL Old Dominion Freight Line Inc 8.9653 35.13 B 0.0447 0.5 767.7 K 6.88 M
ESLT Elbit Systems Ltd 27.984 34 B 0.4734 1.72 1 K 27.98 K
STLD Steel Dynamics Inc 8.4536 33.99 B 0.0738 0.88 2.95 M 24.96 M
WTW Weight Watchers International, Inc 74.3779 30.82 B 2.0377 2.82 350.92 K 26.1 M
INSM Insmed Inc 3.26 26.49 B 0.14 4.49 98.01 K 319.51 K
CASY Casey's General Stor 51.7485 26.39 B 1.0716 2.11 255.45 K 13.22 M
ENTG Entegris Inc 7.8033 23.56 B 0.0479 0.62 939.55 K 7.33 M
LPLA Lpl Financial Hld 27.4163 23.49 B 0.1638 0.6 165.3 K 4.53 M
JBHT J B Hunt Transport 50.6777 21.22 B 0.3686 0.73 670.58 K 33.98 M
WWD Woodward Inc 33.8788 19.99 B 0.2093 0.62 341.64 K 11.57 M
LNT Alliant Energy Corp 14.4116 19.09 B 0.1209 0.85 843.57 K 12.16 M
SSNC SS&C Technologies 10.7471 18.64 B 0.1872 1.77 293.4 K 3.15 M
NDSN Nordson Corp 42.6266 18.34 B 0.3627 0.86 568.3 K 24.22 M
HST Host Marriott Financial Trust 9.012 17.91 B 0.0474 0.53 5.15 M 46.39 M
EWBC East West Bancorp 16.9635 17.91 B 0.3395 2.04 1.55 M 26.23 M
CHTR Charter Communications 70.00 17.71 B 0.35 0.5 263 K 18.41 M
LSCC Lattice Semicond 3.71 17.46 B 0.04 1.09 593.79 K 2.2 M
HAS Hasbro Inc 21.0166 17.35 B 0.4836 2.36 2.18 M 45.88 M
PAA Plains All American Pipeline LP 14.6527 17.03 B 0.177 1.22 646.8 K 9.48 M
PNFP Pinnacle Finl Ptnrs 16.4702 15.39 B 0.1224 0.75 125.09 K 2.06 M
MKSI Mks Instruments Inc 23.9066 15.28 B 0.2121 0.9 269 K 6.43 M
CG The Carlyle Group 10.6419 14.65 B 0.2065 1.98 907.65 K 9.66 M
REG Regency Centers Corp 27.8557 14.24 B 0.5509 2.02 1.43 M 39.74 M
ERIE Erie Indemnity Company 48.3064 14.23 B 0.3698 0.77 35.2 K 1.7 M
JKHY Jack Henry & Assoc 28.3069 12.33 B 0.2269 0.81 512.9 K 14.52 M
DPZ Domino's Pizza Inc Common Stock 25.6544 10.81 B 0.2059 0.81 565.9 K 14.52 M
AGNC Agnc Investment Corp 5.8698 10.8 B 0.0512 0.88 5.71 M 33.55 M
UMBF Ump Financial Corp 40.1017 10.23 B 0.2692 0.68 291.1 K 11.67 M
BPOP Popular Inc 12.1755 10.06 B 0.6519 5.66 2.34 M 28.44 M
ONB Old National Bncp 7.5419 9.55 B 0.1099 1.48 407.3 K 3.07 M
AAL American Airlines Group 12.6327 9.34 B 0.0848 0.68 9.19 M 116.12 M
STRL Sterling Constructio 9.88 9.27 B 0.32 3.35 25.62 K 253.15 K
COLB Columbia Banking Sys 8.9374 8.69 B 0.1464 1.67 139.2 K 1.24 M
CYTK Cytokinetics 3.852 8.15 B 0.066 1.74 28.4 K 109.39 K
VIAV Viavi Solutions 5.9583 8.12 B 0.0455 0.77 4.12 M 24.55 M
POOL Pool Corp 33.695 7.71 B 0.6483 1.96 380.4 K 12.82 M
RUSHB Rush Entpr Cl B 5.1404 7.04 B 0.0914 1.81 14.94 K 76.77 K
KTOS Kratos Defns 5.41 6.91 B 0.07 1.31 174.29 K 942.9 K
ZG Zillow Grp Inc Cl A 11.1952 6.71 B 0.3556 3.28 636.43 K 7.12 M
EXLS Exlservice Holdings 4.738 6.62 B 0.082 1.76 1.25 M 5.93 M
LGND Ligand Pharm 10.1871 6.34 B 0.4429 4.55 365.32 K 3.72 M
CWST Casella Waste Sys 5.48 6.27 B 0.08 1.48 68.46 K 375.18 K
HOMB Home Bancshares Inc 5.5396 6.02 B 0.0697 1.27 316.4 K 1.75 M
SBRA Sabra REIT 5.9557 5.49 B 0.0843 1.44 439.06 K 2.61 M
CAKE Cheesecake Fact 23.9042 5.47 B 0.792 3.43 1.76 M 42.19 M
RUSHA Rush Entpr Cl A 6.2396 5.27 B 0.1154 1.88 445.54 K 2.78 M
GGAL Grupo Fin Galicia ADR 3.3334 5.06 B 0.0593 1.81 78.7 K 262.34 K
JSM SLM Cp 6% Sr Nt 8.568 5.05 B 0.1182 1.4 35.35 K 302.89 K
NSIT Insight Enterpr 15.83 4.97 B 0.56 3.67 267.94 K 4.24 M
LSTR Landstar System 40.1928 4.97 B 0.2175 0.54 283.55 K 11.4 M
CVCO Cavco Inds Inc 49.55 4.96 B 0.54 1.1 12.3 K 609.42 K
CIGI Colliers Intl Grp IN 14.8235 4.7 B 0.2643 1.82 21.01 K 311.43 K
FULT Fulton Financial Cor 6.0682 4.54 B 0.0492 0.82 767 K 4.65 M
CAR Avis Budget Group 13.8716 4.5 B 0.1901 1.39 945.3 K 13.11 M
TCBI Texas Capital Bncsh 39.6715 4.4 B 0.4714 1.2 247.71 K 9.83 M
GLNG Golar Lng Ltd 26.4444 4.37 B 0.7697 3 786.2 K 20.79 M
FELE Franklin Electric Company 21.3107 4.37 B 0.3038 1.45 103.86 K 2.21 M
FFIN First Finl Bkshs Inc 6.564 4.35 B 0.0425 0.65 262.4 K 1.72 M
IPAR Inter Parfums Inc 13.0188 4.27 B 0.2598 2.04 76.75 K 999.23 K
CRVL Corvel Cp 7.9808 4.25 B 0.1308 1.67 153.26 K 1.22 M
GNTX Gentex Corp 7.8716 4.13 B 0.0883 1.13 3.1 M 24.42 M
LBTYB Liberty Global Ord B 21.608 4.04 B 0.1522 0.71 223 4.82 K
CVBF Cvb Financial Corp 7.1611 3.97 B 0.0691 0.97 390.9 K 2.8 M
DORM Dorman Products Inc 22.6369 3.97 B 0.2104 0.94 296.63 K 6.71 M
PTEN Patterson-Uti Energy 10.7925 3.95 B 0.2704 2.57 4.35 M 46.92 M
PRIM Primoris Services Cp 10.6982 3.79 B 0.071 0.67 423.48 K 4.53 M
ENPH Enphase Energy Inc 6.29 3.74 B 0.44 7.52 162.4 K 1.02 M
LBTYA Liberty Global Ord A 10.5321 3.54 B 0.0564 0.54 448.48 K 4.72 M
FFBC First Finl Bncp [Oh] 8.9467 3.44 B 0.0969 1.09 154.49 K 1.38 M
SBCF Seacoast Banking Cp 6.7702 3.25 B 0.2213 3.38 64.8 K 438.71 K
SLM SLM Corp 4.5441 3.18 B 0.0267 0.59 9.18 M 41.72 M
CLMT Calumet Specialty Pr 16.2412 3.15 B 0.098 0.61 185.59 K 3.01 M
MGRC Mcgrath Rentcorp 18.0429 3.14 B 0.4787 2.73 123.45 K 2.23 M
CECO CECO Environmental Corp. 6.642 3.13 B 0.0973 1.49 72.5 K 481.55 K
HOVNP Hovnanian Entr Dep A 3.6374 3.05 B 0.1135 3.22 940 3.42 K
MZTI MZTI 49.1285 3.04 B 0.7243 1.5 123.6 K 6.07 M
ARCB Arcbest Corp 10.8606 3 B 0.1117 1.04 372.69 K 4.05 M
STGW Stagwell Inc 6.0112 2.82 B 0.2814 4.91 88.63 K 532.77 K
HURN Huron Consulting 29.88 2.65 B 0.56 1.91 108.85 K 3.25 M
BELFA BEL Fuse Cl A 14.9078 2.62 B 0.3999 2.76 600 8.94 K
ATRO Astronics Cp 8.221 2.59 B 0.1288 1.59 95.81 K 787.65 K
BANR Banner Corp 14.3503 2.53 B 0.0892 0.63 84.95 K 1.22 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CVX Chevron Corp 58.7503 416.11 B 0.5054 0.87 7.01 M 411.85 M
PG Procter & Gamble Company 42.8573 388.62 B 0.2204 0.52 9.21 M 394.61 M
UNH Unitedhealth Group Inc 47.9972 361.04 B 0.2496 0.52 25.32 M 1.22 B
PM Philip Morris International Inc 44.5949 306.03 B 0.375 0.85 4.09 M 182.54 M
BML-PG Bank of America Corporation 9.4758 260.57 B 0.0809 0.86 1.85 K 17.53 K
TM Toyota Motor Corp Ltd 55.9937 250.88 B 1.2628 2.31 341.41 K 19.12 M
BML-PL Bank of America Corporation 9.4761 237.31 B 0.0781 0.83 9.04 K 85.69 K
WELL Welltower Inc 33.006 181.46 B 0.4658 1.43 1.63 M 53.7 M
NVO Novo Nordisk A/S ADR 23.3692 181.18 B 0.179 0.77 451.48 K 10.55 M
BUD Anheuser-Busch Inbev S.A. ADR 56.6078 165.56 B 0.3376 0.6 1.23 M 69.68 M
SCHW The Charles Schwab Corp 10.5733 160.45 B 0.118 1.13 7.93 M 83.82 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 3.7933 155.24 B 0.0924 2.5 462.4 K 1.75 M
BX Blackstone Inc 6.0691 151.73 B 0.0338 0.56 2.51 M 15.22 M
T American Telephone and Telegraph Inc. 11.845 149.95 B 0.0669 0.57 21.43 M 253.8 M
ACN Accenture Plc 43.6222 149.85 B 0.5854 1.36 5.01 M 218.6 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 3.0286 144.15 B 0.0749 2.54 2.27 M 6.86 M
CB Chubb Ltd 51.2037 141.5 B 0.3471 0.68 1.2 M 61.65 M
PLD Prologis Inc 20.9379 126.42 B 0.2654 1.28 2.97 M 62.09 M
MCK Mckesson Corp 84.3698 124.67 B 0.8684 1.04 1.59 M 134.33 M
COF Capital One Financial Corp 42.0363 118.57 B 0.228 0.55 2.88 M 121.22 M
BP BP Plc ADR 17.6364 116.57 B 0.1327 0.76 4.14 M 73 M
MPC Marathon Petroleum Corp 14.867 109.69 B 0.5618 3.93 8.63 M 128.33 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 9.2929 107.49 B 0.0652 0.71 6.74 M 62.67 M
ENB Enbridge Inc 18.9306 106.78 B 0.1062 0.56 420.9 K 7.97 M
HCA Hca Holdings Inc 23.4303 105.71 B 2.2739 10.75 20.12 M 471.4 M
VLO Valero Energy Corp 13.6683 101.43 B 0.1771 1.31 9.6 M 131.26 M
ICE Intercontinental Exchange 22.8935 100.92 B 0.2236 0.99 1.85 M 42.41 M
PSX Phillips 66 20.2528 100.9 B 0.2633 1.32 3.12 M 63.11 M
TT Trane Technologies Plc 20.4043 93 B 0.4813 2.42 5.21 M 106.32 M
KKR KKR & Co. LP 7.9749 92.41 B 0.0442 0.56 1.54 M 12.26 M
PWR Quanta Services 23.1762 91.6 B 0.6202 2.75 2.08 M 48.27 M
SHW Sherwin-Williams Company 38.011 85.95 B 0.1927 0.51 3.55 M 134.88 M
NGG National Grid Transco Plc ADR 24.6916 83.71 B 0.2585 1.06 312.26 K 7.71 M
EPD Enterprise Products Partners LP 10.0857 80.14 B 0.0644 0.64 1.68 M 16.95 M
E Eni S.P.A. ADR 17.3816 79.58 B 0.1472 0.85 546.6 K 9.5 M
FDX Fedex Corp 74.2951 75.56 B 0.7447 1.01 1.43 M 106.41 M
GM General Motors Company 14.7415 75.48 B 0.119 0.81 11.22 M 165.41 M
SLB Schlumberger N.V. 43.9677 75.22 B 0.8762 2.03 8.76 M 385.05 M
AJG Arthur J. Gallagher & Company 25.9315 72.31 B 0.3666 1.43 657.3 K 17.04 M
URI United Rentals 31.1277 71.25 B 0.6974 2.29 2.83 M 88.22 M
KMI Kinder Morgan 15.8775 70.37 B 0.1169 0.74 5.55 M 88.14 M
APD Air Products and Chemicals 56.8721 70.19 B 0.6194 1.1 1.57 M 89.21 M
DLR Digital Realty Trust 42.4608 69.73 B 0.5192 1.24 1.73 M 73.44 M
RELX Relx Plc ADR 5.3765 69.59 B 0.0311 0.58 131.2 K 705.4 K
TAK Takeda Pharmaceutical Co. Ltd ADR 11.5496 66.58 B 0.1603 1.41 18.7 K 215.98 K
CAH Cardinal Health 28.6128 64.25 B 0.4401 1.56 3.16 M 90.49 M
CRH CRH Plc ADR 12.5583 64.04 B 0.1603 1.29 107.7 K 1.35 M
CMI Cummins Inc 65.0146 63.77 B 1.1487 1.8 2.52 M 163.95 M
TEL TE Connectivity Ltd 24.259 63.08 B 0.2426 1.01 2.97 M 72.02 M
AFL Aflac Inc 14.7548 63 B 0.0936 0.64 5.43 M 80.17 M
PSA Public Storage 83.875 62.73 B 0.4522 0.54 442.89 K 37.15 M
TFC Truist Financial Corp 17.9272 60.24 B 0.1841 1.04 4.76 M 85.29 M
DAL Delta Air Lines Inc 9.6175 60.08 B 0.0776 0.81 9.65 M 92.78 M
NUE Nucor Corp 26.3088 59.3 B 0.2979 1.15 2.11 M 55.45 M
OXY Occidental Petroleum Corp 51.6598 57.22 B 0.4149 0.81 4.76 M 246.09 M
O Realty Income Corp 20.727 56.81 B 0.3347 1.64 756.87 K 15.69 M
WAB Wabtec Corp 35.5688 51.04 B 0.9244 2.67 594.01 K 21.13 M
VMRK Vivmark Residential 31.5019 50.01 B 0.536 1.73 1.57 M 49.53 M
DVN Devon Energy Corp 37.1276 49.44 B 0.4181 1.14 3.36 M 124.8 M
F Ford Motor Company 5.1771 48.92 B 0.0359 0.7 38.65 M 200.09 M
WCN Waste Connections Inc 15.7424 48.11 B 0.123 0.79 869.25 K 13.68 M
MSCI MSCI Inc 28.715 48.09 B 0.4392 1.55 767.3 K 22.03 M
VTR Ventas Inc 38.9595 47.82 B 0.5417 1.41 1.6 M 62.5 M
STT State Street Corp 30.279 47.39 B 0.2946 0.98 2.6 M 78.73 M
CTA-PA E. I. du Pont de Nemours and Company 45.5386 46.53 B 0.2503 0.55 300 13.66 K
SPG-PJ Simon Property Group Inc 35.4478 45.49 B 0.1901 0.54 980 34.74 K
HMC Honda Motor Company ADR 20.2849 43.28 B 0.2255 1.12 903.3 K 18.32 M
ABEV Ambev S.A. ADR 3.3967 43.17 B 0.0173 0.51 53.5 K 181.72 K
STM Stmicroelectronics N.V. ADR 3.9179 41.36 B 0.0608 1.58 1.39 M 5.43 M
UI Ubiquiti Networks 12.8348 41.11 B 0.1552 1.22 844.44 K 10.84 M
KR Kroger Company 7.3982 41.04 B 0.0419 0.57 10.49 M 77.61 M
FIX Comfort Systems USA 8.5357 40.88 B 0.1694 2.02 55.68 K 475.28 K
DHI D.R. Horton 14.9287 40.03 B 0.1116 0.75 6.6 M 98.5 M
CBRE CBRE Group Inc 15.75 38.79 B 0.17 1.09 1.92 M 30.17 M
SYY Sysco Corp 19.9323 37.88 B 0.2176 1.1 4.72 M 94.17 M
MLM Martin Marietta Materials 68.2273 37.28 B 2.5814 3.93 912.62 K 62.27 M
VMC Vulcan Materials Company 33.8914 36.5 B 0.3505 1.04 1.06 M 35.98 M
KMB Kimberly-Clark Corp 53.4901 36.14 B 0.4535 0.86 1.98 M 105.94 M
HSY Hershey Foods Corp 50.6081 35.46 B 0.2829 0.56 1.63 M 82.65 M
CNC Centene Corp 7.6475 34.89 B 0.17 2.27 21.38 M 163.49 M
MTD Mettler-Toledo International 152.61 34.79 B 1.42 0.94 380.74 K 58.1 M
EXR Extra Space Storage Inc 17.8379 34.73 B 0.2068 1.17 1.19 M 21.27 M
ADM Archer Daniels Midland 19.8123 33.75 B 0.1836 0.94 5.06 M 100.2 M
CCJ Cameco Corp 18.4588 32.37 B 0.2297 1.26 2.26 M 41.63 M
AEE Ameren Corp 21.3102 31.36 B 0.1397 0.66 1.21 M 25.76 M
TS Tenaris S.A. ADR 21.6785 30.9 B 0.2095 0.98 1.5 M 32.62 M
WSM Williams-Sonoma 12.1238 30.87 B 0.127 1.06 1.55 M 18.77 M
LH Laboratory Corp of America Holdings 75.3431 30.23 B 2.1857 2.99 2.37 M 178.75 M
AWK American Water Works 25.4525 29.8 B 0.1869 0.74 553.33 K 14.08 M
ATO Atmos Energy Corp 24.3882 29.68 B 0.3646 1.52 765.1 K 18.66 M
PHG Koninklijke Philips Electronics ADR 13.0328 29.52 B 0.0973 0.75 462 K 6.02 M
EME Emcor Group 24.989 29.19 B 0.2321 0.94 301.1 K 7.52 M
DTE Dte Energy Company 31.3803 29.07 B 0.1967 0.63 766.22 K 24.04 M
DGX Quest Diagnostics Inc 44.8064 28.55 B 1.21 2.78 2.8 M 125.32 M
WRB W.R. Berkley Corp 8.2963 28.48 B 0.1046 1.28 1.82 M 15.12 M
HAL Halliburton Company 21.6772 27.24 B 0.3758 1.76 15.98 M 346.44 M
AER Aercap Holdings N.V. 10.828 26.88 B 0.0588 0.55 411.9 K 4.46 M
GPN Global Payments Inc 19.7458 26.52 B 0.1651 0.84 1.22 M 24.1 M
KOF Coca Cola Femsa S.A.B. DE C.V. ADR 81.1197 25.48 B 0.4323 0.54 121.8 K 9.88 M
ATI Allegheny Technologies Inc 27.3931 25.47 B 0.435 1.61 1.76 M 48.35 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CRRX Carerx Corp 14.7595 1.5743 11.94 8.03 K 118.44 K
MSCL Satellos Bioscience Inc 120.00 9.60 8.7 1.94 K 232.44 K
TLO Talon Metals Corp 3.35 0.25 8.06 1.45 K 4.86 K
OVV Ovintiv Inc 76.5176 4.8277 6.73 1.63 M 124.69 M
NEXT Nextsource Materials Inc 3.30 0.20 6.45 60.15 K 198.51 K
FRU Freehold Royalties Ltd 7.2103 0.3486 5.08 186.86 K 1.35 M
OBE Obsidian Energy Ltd 94.22 4.41 4.91 1.62 M 152.27 M
SGY Surge Energy Inc 29.4405 1.2197 4.32 17.28 K 508.79 K
JAG Jaguar Mining Inc 997.5565 41.2218 4.31 179.49 K 179.05 M
BDT Bird Construction Inc 6.7895 0.2372 3.62 26.8 K 181.96 K
GIB-A CGI Inc 23.6738 0.8027 3.51 615.94 K 14.58 M
TWC Twc Enterprises Ltd 5.7442 0.1942 3.5 201 1.15 K
ATH Athabasca Oil Corp 11.09 0.37 3.45 3.53 M 39.16 M
MER Africa Oil Corp 6.5128 0.2171 3.45 1.11 M 7.26 M
BPO-PW Brookfield Office Properties Inc Pref W 5.7582 0.1906 3.42 200 1.15 K
RBN-UN Blue Ribbon Income Fund 4.0147 0.1282 3.3 57.41 K 230.47 K
PEY Peyto Exploration and Dvlpmnt Corp 3.8874 0.1044 2.76 2.04 M 7.93 M
PSI Pason Systems Inc 8.6147 0.2264 2.7 40.94 K 352.69 K
BBD-PD Bombardier Inc Pref D 4.7834 0.1242 2.67 8.6 K 41.11 K
POU Paramount Resources Ltd 9.4869 0.2391 2.59 741.85 K 7.04 M
KRN Karnalyte Resources Inc 6.95 0.17 2.51 319.8 K 2.22 M
CJR-B Corus Entertainment Inc 10.4952 0.255 2.49 359.1 K 3.77 M
CORS Corus Entertainment Holdings Inc. 5253.9502 127.6353 2.49 718 3.77 M
MRT-UN Morguard Real Estate Investment Trust 7.2857 0.1716 2.41 78.79 K 574.04 K
TOT Total Energy Services Inc 10.7986 0.2504 2.37 28.07 K 303.14 K
NFI Nfi Group Inc. 4.328 0.0999 2.36 54.18 K 234.49 K
BTE Baytex Energy Corp 31.4413 0.7166 2.33 625.24 K 19.66 M
GTE Gran Tierra Energy Inc 48.30 1.10 2.33 75.27 K 3.64 M
ALA AltaGas Ltd 14.3361 0.3067 2.19 245.92 K 3.53 M
CIGI Colliers International Group Inc 15.5446 0.3311 2.18 7.78 K 120.89 K
KMP-UN Killam Apartment Real Estate Investment Trust 7.0249 0.147 2.14 75.3 K 528.95 K
HR-UN H&R Real Estate Investment Trust 13.0757 0.2654 2.07 404.91 K 5.29 M
ELEF Silver Elephant Mining Corp 8.2687 0.1654 2.04 2.26 K 18.69 K
BBD-PB Bombardier Inc Pref B 4.6048 0.0909 2.01 8.72 K 40.17 K
CCO Cameco Corp 19.0581 0.3744 2 1.16 M 22.03 M
RUS Russel Metals 10.8979 0.2123 1.99 93.5 K 1.02 M
HBM Hudbay Minerals Inc 7.2944 0.1419 1.98 292.3 K 2.13 M
CUP-U Caribbean Utilities Company Ltd 4.7194 0.0898 1.94 1.7 K 8.02 K
IMO Imperial Oil 31.40 0.563 1.83 742.72 K 23.32 M
GRT-UN Granite Real Estate Investment Trust 17.1879 0.304 1.8 77.26 K 1.33 M
CSE-PA Capstone Infrastructure Corp 7.2587 0.1282 1.8 4.8 K 34.84 K
MID-UN MINT Income Fund 3.4018 0.0574 1.72 14.33 K 48.75 K
ADN Acadian Timber Corp 4.9186 0.0782 1.62 3.27 K 16.11 K
CRR-UN Crombie Real Estate Investment Trust 5.9883 0.0909 1.54 85.95 K 514.72 K
CGI CDN General Inv 9.2182 0.137 1.51 4.62 K 42.63 K
III Imperial Metals Corp 8.76 0.13 1.51 101.93 K 892.91 K
ENB Enbridge Inc 19.3245 0.2624 1.38 1.04 M 20.16 M
CFP Canfor Corp 11.94 0.16 1.36 147.5 K 1.76 M
CSH-UN Chartwell Retirement Residences 4.7048 0.0608 1.31 272.39 K 1.28 M
RCH Richelieu Hardware Ltd 9.2227 0.1167 1.28 5.75 K 53.01 K
AP-UN Allied Properties Real Estate Investment Trust 13.315 0.167 1.27 181.5 K 2.42 M
CTC-A Canadian Tire Corporation Limited 46.3051 0.5779 1.26 171.2 K 7.93 M
IAG IA Financial Corp Inc 15.4077 0.1906 1.25 82.9 K 1.28 M
BCE-PZ Bce Inc Pref Z 9.8654 0.1182 1.21 565 5.57 K
IFC Intact Financial Corp 44.7899 0.4971 1.12 168 K 7.52 M
BCE-PH Bce Inc Pref H 10.3821 0.1133 1.1 3.9 K 40.49 K
T Telus Corp 7.7025 0.0838 1.1 1.8 M 13.83 M
CCA Cogeco Communications Inc 29.5277 0.3172 1.09 17.57 K 518.71 K
CGO Cogeco Inc Sv 28.545 0.3052 1.08 5.18 K 148.01 K
DXT Dexterra Group Inc 13.8165 0.1464 1.07 4.38 K 60.52 K
FTT Finning Intl 15.513 0.1627 1.06 498.73 K 7.74 M
TRP TC Energy Corp 19.6232 0.2028 1.04 1.27 M 24.88 M
TAL Petrotal Corp 70.9699 0.7169 1.02 224 15.9 K
VET Vermilion Energy Inc 23.9452 0.2387 1.01 274.4 K 6.57 M
CMG Computer Modelling Group Ltd 5.3434 0.0523 0.99 40 K 213.74 K
LNF Leons Furniture 6.6733 0.0652 0.99 2.6 K 17.32 K
CP Canadian Pacific Kansas City Ltd 12.966 0.1253 0.98 1.66 M 21.48 M
RBA Rb Global Inc 15.7061 0.148 0.95 113.23 K 1.78 M
WTE Westshore Terminals Investment Corp 12.5374 0.118 0.95 33.6 K 421.28 K
NWC The North West Company Inc 11.5771 0.1051 0.92 20.14 K 233.2 K
EMA Emera Incorporated 16.9937 0.1535 0.91 173.96 K 2.96 M
TA-PF Transalta C Cum Redeem Rate Prf 9.6401 0.0869 0.91 4.48 K 43.19 K
GWO Great-West Lifeco Inc 11.1913 0.0984 0.89 309.26 K 3.46 M
TPX-B Molson Coors Canada Inc 29.2915 0.2497 0.86 74.09 K 2.17 M
VLN Velan Inc Sv 9.5939 0.0813 0.85 2.1 K 20.15 K
BIP-UN Brookfield Infrastructure Partners L.P 6.6884 0.0566 0.85 236.33 K 1.58 M
BN Brookfield Corporation 6.1057 0.0516 0.85 1.55 M 9.46 M
KEY Keyera Corp 8.687 0.0714 0.83 336.77 K 2.93 M
LIF Labrador Iron Ore Royalty Corp 9.1082 0.074 0.82 87.54 K 797.34 K
BYD Boyd Group Services Inc 12.2755 0.0992 0.81 1.1 K 13.5 K
SRV-UN SIR Royalty Income Fund 3.9147 0.0299 0.77 270 1.06 K
BEP-UN Brookfield Renewable Partners L.P 6.0191 0.0459 0.77 282.44 K 1.7 M
BCE-PF BCE Inc Pref AF 11.1627 0.0851 0.77 7.16 K 79.87 K
WPRT Westport Fuel Systems Inc 367.50 2.80 0.77 23.32 K 8.57 M
AETR Aetherion Technologies Inc. 367.50 2.80 0.77 23.32 K 8.57 M
ADEN Adentra Inc 3.3593 0.0235 0.7 500 1.68 K
FFH Fairfax Financial Holdings Ltd 303.9911 2.0976 0.69 25.5 K 7.75 M
MFI Maple Leaf Foods 7.0871 0.0489 0.69 43.93 K 311.36 K
NPI Northland Power Inc 7.874 0.0534 0.68 120.91 K 952.06 K
TXP Touchstone Exploration Inc 20.90 0.14 0.67 276.05 K 5.77 M
WCN Waste Connections Inc 22.4576 0.1496 0.67 54.38 K 1.22 M
BU Burcon Nutrascience Corp 101.2407 0.6617 0.66 695 70.36 K
CNR Canadian National Railway Co. 33.5602 0.2179 0.65 1.23 M 41.26 M
CU Canadian Utilities Ltd Cl A NV 18.4815 0.1164 0.63 114.75 K 2.12 M
PD Precision Drilling Corp 130.00 0.80 0.62 1.75 M 227.75 M
AQN Algonquin Power and Utilities Corp 3.2391 0.0198 0.62 468.23 K 1.52 M
IFP Interfor Corp 4.639 0.0282 0.61 11.8 K 54.74 K
WN George Weston Limited 15.2004 0.0908 0.6 157.11 K 2.39 M
RCI-B Rogers Communications Inc 22.1966 0.1323 0.6 935.6 K 20.77 M
EIF Exchange Income Corp 10.2557 0.0598 0.59 18.2 K 186.65 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRDCY Bridgestone Corporation 7.8297 32.65 B 0.0666 0.86 2.8 K 21.92 K
HOS Hornbeck Offshore Services, Inc 15.90 1.76 B 0.28 1.79 1.07 M 16.95 M
GAMI GAMCO Investors Inc 18.6395 536.94 M 0.1578 0.85 18.38 K 342.67 K
ELCO Elcom International Inc 49.50 16.57 M 5.50 12.5 6 297
ORBT Orbit International Corporation 3.5037 8.53 M 0.1158 3.42 9.5 K 33.29 K
HBRM Herborium Group Inc 4.70 1.09 M 0.40 9.3 3.85 K 18.11 K
SPRV Web To Door Inc 2750.0015 390.37 K 250.0005 10 1 2.75 K
ERHE ERHC Energy Inc 9.00 287.94 K 0.30 3.45 47.1 K 423.9 K
REDFY Rediff.com India Limited 4.00 97.36 K 0.04 1.01 113.05 K 452.21 K
USRM U.S. Stem Cell Inc 29.00 64.15 K 1.00 3.57 532 15.43 K
CBRI CMTSU Liquidation Inc 4.07 8.16 K 0.09 2.26 227.83 K 927.27 K
CIPI Correlate Infrastructure Partners Inc 4.52 7.83 K 0.16 3.67 625 2.82 K
CGIP Celadon Group Inc 15.3278 5.66 K 0.1166 0.77 217.18 K 3.33 M
RTNB root9B Holdings Inc 9.00 610 1.20 15.38 10 90
PRXIQ Premier Exhibitions Inc 28.40 491 1.00 3.65 9.35 K 265.6 K
HMNY Helios and Matheson Analytics Inc 833.2293 227.462 37.55 204 169.98 K
AFPW AlumiFuel Power Corporation 20.00 5.00 33.33 42 840
HIMR Hollund Industrial Marine Inc 5.00 0.50 11.11 4.16 K 20.79 K
TBEV High Performance Beverages Company 265.00 15.00 6 37 9.8 K
BAJFF Camrova Resources Inc 3.84 0.04 1.05 5.1 K 19.58 K
EGDFF Energold Drilling Corp 3.84 0.04 1.05 2.5 K 9.62 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SR Strategic Resources Inc 13.50 4.50 50 222 3 K
MXL-H MX Gold Corp 3.40 0.60 21.43 200 680
CDA Canuc Resources Corporation 13.00 2.00 18.18 230 2.99 K
LOD Lode Gold Resources Inc. 12.60 1.80 16.67 1.72 K 21.7 K
PAR-H Parent Capital Corp 4.00 0.50 14.29 1 K 4 K
KCC Kincora Copper Limited 51.00 6.00 13.33 88.73 K 4.53 M
OPW Opawica Explorations Inc 216.00 24.00 12.5 6 1.3 K
REX Orex Minerals Inc 5.80 0.40 7.41 19.5 K 113.1 K
CMO-H Cliffmont Resources Ltd 12.40 0.80 6.9 750 9.3 K
LTV Leonovus Inc 4.80 0.30 6.67 217 1.04 K
EMR Emgold Mining Corporation 8.50 0.50 6.25 269.5 K 2.29 M
ADD Arctic Star Exploration Corp 3.80 0.20 5.56 330 1.25 K
MKT DeepMarkit Corp 5.00 0.25 5.26 2.8 K 14 K
LQWD LQwD FinTech Corp 17.50 0.70 4.17 214 3.75 K
ANDC Andina Copper Corporation 16.25 0.625 4 28 455
PUMA Puma Exploration Inc 27.00 1.00 3.85 9 K 243 K
OYL CGX Energy Inc 5.40 0.10 1.89 267.71 K 1.45 M
EPO-H Encanto Potash Corp 14.00 0.25 1.82 17.61 K 246.58 K
SLG PetroTal Corp 13.1513 0.1329 1.02 22.4 K 294.59 K
MET Metalore Resources Limited 3.6533 0.025 0.69 1 K 3.65 K
© 2026 - CastFwd Corp.