Gainer Valuations for 10 July 2012 from 00:00:00 until 23:59:59

Gainer Valuations for 10 July 2012 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SIM Grupo Simec S.A. DE C.V. ADR 9.1817 3.74 B 0.3546 4.02 27.48 K 252.29 K
TMP Tompkinstrustco 24.7612 1.44 B 0.2259 0.92 13.2 K 326.85 K
REPX Riley Exploration Permian Inc 74.9829 947.46 M 1.8746 2.56 277 20.77 K
BHB Bar Harbor Bankshares 9.9812 696.29 M 0.1402 1.42 4.72 K 47.16 K
CIX Compx International Inc 8.323 535.93 M 0.1188 1.45 2.9 K 24.1 K
BKTI Bk Technologies Inc 6.5379 261.75 M 0.2392 3.8 2.33 K 15.2 K
PLX Protalix Biotherapeutics 57.10 252.19 M 0.70 1.24 12.9 K 736.88 K
EPM Evolution Petroleum Corp 4.2454 138.19 M 0.0977 2.36 99.3 K 421.57 K
LODE Comstock Mining Inc 752.50 127.01 M 60.00 8.66 11.3 K 8.5 M
BDL Flanigan's Enterprises 7.0285 121.75 M 0.1721 2.51 400 2.81 K
XTNT Xtant Medical Holdings Inc 161.9999 38.91 M 6.00 3.85 2.69 K 435.29 K
COHN Cohen & CO Inc 3.7241 35.52 M 0.0355 0.96 80 297.93
CKX Ckx Lands 13.4628 32.42 M 0.2322 1.76 100 1.35 K
REED Reed's, Inc. 1120.9341 21.11 M 11.5262 1.04 320 358.7 K
CVR Chicago Rivet & Machine Company 12.5531 9.24 M 0.3118 2.55 700 8.79 K
TOVX Theriva Biologics Inc 17325.00 7.38 M 1137.50 7.03 14 242.55 K
INUV Inuvo Inc 6.20 6.51 M 0.10 1.64 2.42 K 15 K
TPHS Trinity Pl Hlds Inc 7.2696 1.93 M 0.0498 0.69 502 3.65 K
IPB Merrill Lynch & Company 12.2466 0.2762 2.31 100 1.22 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
HRC US Midwest Domestic Hot-Rolled Coil Steel 630.00 25.00 4.13 50 31.5 K
KC Coffee 183.75 2.00 1.1 7 1.29 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ASML ASML Holding N.V. ADR 50.7641 591.39 B 3.9688 8.48 7.05 M 358.09 M
TMUS T-Mobile US 10.3244 182.36 B 0.2549 2.53 2.81 M 29 M
WDC Western Digital Cp 19.2389 117.28 B 0.2884 1.52 9.11 M 175.19 M
MDLZ Mondelez Intl Inc 29.1135 84.43 B 0.2808 0.97 13.84 M 402.86 M
ORLY O'Reilly Automotive 5.8147 72.85 B 0.0327 0.57 23.5 M 136.64 M
KMB Kimberly-Clark Corp 54.922 66.8 B 0.3046 0.56 1.98 M 108.93 M
KDP Keurig Dr Pepper Inc 5.012 52.06 B 0.0697 1.41 1.31 M 6.57 M
RYAAY Ryanair Hlds Plc ADR 10.2624 30.78 B 0.1578 1.56 599.04 K 6.15 M
DXCM Dexcom 3.255 29.96 B 0.0325 1.01 2.56 M 8.35 M
LPLA Lpl Financial Hld 27.826 23.49 B 0.3769 1.37 409.9 K 11.41 M
ALNY Alnylam Pharmaceuticals 13.12 21.41 B 0.18 1.39 267.5 K 3.51 M
EVRG Evergy Inc 18.2451 20.37 B 0.1202 0.66 682.3 K 12.45 M
PAA Plains All American Pipeline LP 15.3794 17.03 B 0.1015 0.66 665.4 K 10.23 M
SEIC Sei Investments Company 16.4912 13.07 B 0.3321 2.06 1.14 M 18.86 M
NVMI Nova Ltd 8.25 10.83 B 0.14 1.73 411.74 K 3.4 M
SSB South State Cp 26.7345 10.18 B 0.1583 0.6 49.2 K 1.32 M
AAL American Airlines Group 13.1135 9.34 B 0.3959 3.11 11.87 M 155.64 M
STRL Sterling Constructio 10.36 9.27 B 0.10 0.97 17.14 K 177.56 K
VLY Valley National Bancorp 5.6947 7.92 B 0.0322 0.57 1.06 M 6.04 M
URBN Urban Outfitters Inc 27.93 7.37 B 0.41 1.49 2.44 M 68.13 M
RUSHB Rush Entpr Cl B 5.5857 7.04 B 0.163 3.01 34.24 K 191.28 K
RIOT Riot Blockchain Inc 13.9117 6.86 B 0.0721 0.52 8.63 K 120.04 K
LGND Ligand Pharm 11.1541 6.34 B 0.0998 0.9 302.65 K 3.38 M
ABCB Ameris Bancorp 11.0406 5.57 B 0.0866 0.79 23 K 253.93 K
MXL Maxlinear Inc 5.04 5.44 B 0.05 1 258.72 K 1.3 M
PSMT Pricesmart Inc 57.227 5.15 B 3.0829 5.69 1.17 M 66.85 M
LKQ LKQ Corp 15.2334 5.05 B 0.1422 0.94 551.79 K 8.41 M
IRDM Iridium Comm Inc 9.0474 5.01 B 0.2631 3 627 K 5.67 M
SLMBP SLM Cp Srs B Pfd 20.5683 4.74 B 0.2423 1.19 5.39 K 110.97 K
TCBI Texas Capital Bncsh 40.3392 4.4 B 0.2848 0.71 361.41 K 14.58 M
INDB Independent Bk Corp 20.4922 3.97 B 0.11 0.54 28.3 K 579.93 K
TOWN Towne Bank 9.4758 3.34 B 0.1003 1.07 26.75 K 253.5 K
SKYW Skywest Inc 6.3342 3.25 B 0.0739 1.18 316.86 K 2.01 M
MCHB Mechanics Bank 12.131 3.22 B 0.3362 2.85 15.72 K 190.65 K
SHOO Steven Maddens Ltd 13.0508 3.12 B 0.1563 1.21 2.23 M 29.04 M
HTO H2O America 17.3614 2.96 B 0.2671 1.56 16.3 K 282.99 K
ATRC Atricure Inc 9.63 2.93 B 0.15 1.58 47.39 K 456.39 K
FBNC First Bancorp [Nc] 6.7381 2.69 B 0.0459 0.69 14.57 K 98.17 K
HURN Huron Consulting 33.20 2.65 B 1.90 6.07 291.34 K 9.67 M
ATRO Astronics Cp 8.6502 2.59 B 0.0521 0.61 112.54 K 973.51 K
DGII Digi Intl Inc 9.77 2.54 B 0.12 1.24 45.19 K 441.54 K
PLUS Eplus Inc 7.5084 2.54 B 0.0629 0.84 16.35 K 122.78 K
UFPT U F P Tech Inc 17.63 2.43 B 0.59 3.46 24.33 K 428.87 K
BUSE First Busey Corp 8.7901 2.39 B 0.0547 0.63 22.5 K 197.79 K
NTCT Netscout Systems 21.185 2.38 B 0.375 1.8 199.66 K 4.23 M
ADUS Addus Homecare Corp 4.75 2.34 B 0.05 1.06 4.4 K 20.9 K
EFSC Enterprises Finl Svc 9.0375 2.23 B 0.0638 0.71 15.11 K 136.52 K
CHCO City Holding Company 22.118 2.01 B 0.1289 0.59 70.1 K 1.55 M
DCOM Dime Community Bancshares Inc 11.6897 1.85 B 0.0966 0.83 9.2 K 107.55 K
SUPN Supernus Pharm 12.01 1.72 B 0.50 4.34 145.22 K 1.74 M
QCRH Qcr Holdings Inc 12.5448 1.69 B 0.1399 1.13 335 4.2 K
NVAX Novavax Inc 39.20 1.65 B 0.20 0.51 93.89 K 3.68 M
ANIP ANI Pharma Inc 12.60 1.63 B 0.24 1.94 227.07 K 2.86 M
CSWC Capital Southwest 3.5005 1.58 B 0.0523 1.52 29.42 K 102.98 K
CASH Meta Financial Group 6.0243 1.56 B 0.0798 1.34 2.1 K 12.65 K
SAFT Safety Ins Group Inc 22.6103 1.53 B 0.1302 0.58 19.19 K 433.82 K
JBLU Jetblue Airways Cp 5.61 1.52 B 0.07 1.26 4.16 M 23.31 M
ICFI Icf International 23.5546 1.48 B 0.1803 0.77 72.59 K 1.71 M
ALNT Allient Inc 3.7732 1.47 B 0.0374 1 18 K 67.92 K
LQDT Liquidity Services 41.01 1.44 B 0.36 0.89 1.02 M 41.9 M
GIII G-III Apparel Gp 13.3072 1.37 B 0.2582 1.98 299.4 K 3.98 M
UFCS United Fire Group 14.5634 1.32 B 0.2795 1.96 97 K 1.41 M
BJRI Bj's Restaurants Inc 38.074 1.22 B 0.36 0.95 421.56 K 16.05 M
IART Integra Lifesciences 13.7381 1.15 B 0.6583 5.03 651.07 K 8.94 M
HFWA Heritage Financial 9.2378 1.14 B 0.056 0.61 16.65 K 153.85 K
ATEC Alphatec Holdings 21.72 1.13 B 0.12 0.56 9.32 K 202.45 K
MSEX Middlesex Water Company 13.856 1.11 B 0.1014 0.74 26.09 K 361.56 K
UVSP Univest Corp of Penn 10.4115 1.11 B 0.1229 1.19 44.49 K 463.17 K
HROW Harrow Health Inc 3.40 1.1 B 0.40 13.33 40 136
HBNC Horizon Bancorp 5.087 1.09 B 0.0946 1.89 48.36 K 246.03 K
CCNE Cnb Financial Corp 10.9769 1.06 B 0.0971 0.89 10.26 K 112.59 K
SVRA Savara Inc 41.30 1.03 B 0.70 1.72 2.92 K 120.51 K
APOG Apogee Entrpr Inc 13.2853 1 B 0.1737 1.32 265.07 K 3.52 M
TRNS Transcat Inc 6.30 988.59 M 0.15 2.44 5.8 K 36.54 K
KFRC Kforce Inc 9.2532 986.55 M 0.263 2.93 561.3 K 5.19 M
TRST Trustco Bank Corp NY 16.2154 986.25 M 0.0861 0.53 59.94 K 971.95 K
DAKT Daktronics Inc 5.6222 957.52 M 0.1764 3.24 143.02 K 804.08 K
APPS Digital Turbine 4.00 944.56 M 0.25 6.67 3.02 K 12.08 K
FMNB Farmers Natl Banc Cp 4.3092 917.17 M 0.0531 1.25 19.51 K 84.07 K
DJCO Daily Journal Cp 94.00 915.11 M 2.52 2.75 438 41.17 K
MRNFF Meren Energy Inc. 6.7341 899.23 M 0.177 2.7 101.1 K 680.82 K
CCBG Capital City Bank Gr 6.165 875.47 M 0.1438 2.39 37.44 K 230.81 K
ORRF Orrstown Finl Svcs 6.2129 867.47 M 0.0731 1.19 5.86 K 36.39 K
VRTS Virtus Inv Partners 59.9824 860.62 M 0.4002 0.67 11.4 K 683.8 K
FCBC First Community Bksh 9.0085 856.71 M 0.1408 1.59 27.69 K 249.42 K
MFIC Midcap Financial Investment Corp 4.8982 847.61 M 0.0247 0.51 566.53 K 2.77 M
PGC Peapack Gladstone FI 13.8765 820.63 M 0.1575 1.15 12.7 K 176.29 K
SHBI Shore Bancshares Inc 4.1177 758.73 M 0.083 2.06 200 823.54
WASH Washington TR Bncorp 13.1715 746.38 M 0.1527 1.17 20.53 K 270.46 K
SWBI Smith & Wesson Brands Inc 5.8431 709.81 M 0.0699 1.21 3.61 M 21.08 M
CWBC Community West Bncsh 4.8584 702.15 M 0.2025 4.35 3.2 K 15.55 K
PFLT Pennantpark Fltng Rt 3.1936 674.68 M 0.0186 0.59 23.2 K 74.09 K
HIFS Hingham Inst For Svg 50.0746 674.64 M 0.3012 0.61 1.09 K 54.43 K
WRLD World Acceptance Cp 68.52 649.2 M 1.15 1.71 131.39 K 9 M
CRESY Cresud Sacif ADR 4.6342 647.19 M 0.059 1.29 164.02 K 760.09 K
CARE Carter Bankshares Inc 7.2555 645.51 M 0.0938 1.31 1.3 K 9.43 K
TIPT Tiptree Fncl Cl A 5.3217 642.18 M 0.2135 4.18 2.52 K 13.44 K
VLGEA Village Super Mkt 20.1889 624.98 M 0.3569 1.8 9.1 K 183.72 K
FBIZ First Business Finan 8.1579 623.99 M 0.2141 2.7 5.87 K 47.85 K
WEYS Weyco Gp Inc 14.7331 581.65 M 0.1877 1.29 4.22 K 62.2 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
JPM JP Morgan Chase & Company 23.8177 911.91 B 0.2017 0.85 33.18 M 790.16 M
BAC-PE Bank of America Corporation 9.9035 228.17 B 0.0581 0.59 4.46 K 44.16 K
MCD McDonald's Corporation 62.6004 194.46 B 0.3121 0.5 6.62 M 414.13 M
BLK Blackrock Inc 122.90 189.37 B 1.1687 0.96 1.11 M 136.29 M
NEE Nextera Energy 12.7767 180.35 B 0.125 0.99 4.72 M 60.34 M
BUD Anheuser-Busch Inbev S.A. ADR 60.0906 165.56 B 0.4296 0.72 1.13 M 68.06 M
HDB Hdfc Bank Ltd ADR 6.631 133.85 B 0.0473 0.72 2.17 M 14.38 M
BTI British American Tobacco Industries ADR 22.8186 131.17 B 0.1196 0.53 246.6 K 5.63 M
MO Altria Group 16.8213 128.73 B 0.1282 0.77 8.67 M 145.87 M
IBN Icici Bank Ltd ADR 5.3158 124.73 B 0.0395 0.75 12.03 M 63.95 M
DUK Duke Energy Corp 37.2917 100.4 B 0.468 1.27 10.63 M 396.41 M
RSG Republic Services 20.0642 75.96 B 0.3193 1.62 5.2 M 104.29 M
TGT Target Corporation 39.6144 73.91 B 0.7959 2.05 8.31 M 329.22 M
APO Apollo Global Management Llc C 5.3761 72.62 B 0.0516 0.97 394.3 K 2.12 M
NKE Nike Inc 20.1407 56.92 B 0.2228 1.12 14.53 M 292.62 M
DEO Diageo Plc ADR 70.4156 55.77 B 0.3554 0.51 603 K 42.46 M
WCN Waste Connections Inc 16.3573 48.11 B 0.2246 1.39 976.95 K 15.98 M
KR Kroger Company 7.2885 41.04 B 0.042 0.58 17.58 M 128.16 M
SYY Sysco Corp 20.0386 37.88 B 0.1098 0.55 3.24 M 65.02 M
KMB Kimberly-Clark Corp 54.922 36.14 B 0.3046 0.56 1.98 M 108.93 M
PUK Prudential Public Ltd Company ADR 14.095 31.49 B 0.2488 1.8 109.7 K 1.55 M
DG Dollar General Corp 48.1554 30.32 B 0.641 1.35 3.32 M 160.08 M
LH Laboratory Corp of America Holdings 76.0634 30.23 B 0.5975 0.79 856.32 K 65.13 M
AWK American Water Works 26.4134 29.8 B 0.1733 0.66 790.67 K 20.88 M
ATO Atmos Energy Corp 25.3208 29.68 B 0.2524 1.01 488.7 K 12.37 M
WST West Pharmaceutical Services 23.4875 28.76 B 0.1343 0.58 391.6 K 9.2 M
DGX Quest Diagnostics Inc 45.9971 28.55 B 0.2806 0.61 690.95 K 31.78 M
AER Aercap Holdings N.V. 12.2293 26.88 B 1.3033 11.93 1.65 M 20.13 M
PPL PPL Corp 14.0881 26.63 B 0.0856 0.61 4.45 M 62.67 M
CHD Church & Dwight Company 23.5564 26.44 B 0.1481 0.63 1.72 M 40.47 M
KOF Coca Cola Femsa S.A.B. DE C.V. ADR 85.9332 25.48 B 0.6969 0.82 83 K 7.13 M
RL Ralph Lauren Corp 112.4085 23.48 B 1.0091 0.91 901.9 K 101.38 M
EIX Edison International 27.4585 23.06 B 0.1371 0.5 1.35 M 37.12 M
LUV Southwest Airlines Company 8.3138 22.75 B 0.3367 4.22 17.42 M 144.87 M
EFX Equifax Inc 40.9513 22.14 B 0.2078 0.51 1.08 M 44.42 M
BR Broadridge Financial Solutions Llc 16.0965 21.81 B 0.0922 0.58 468.6 K 7.54 M
MKCV McCormick & Company, Incorporated 24.4152 19.84 B 0.2008 0.83 400 9.77 K
VIV Telecomunicacoes DE Sao Paulo ADR 10.6769 19.62 B 0.0592 0.56 2.18 M 23.32 M
BG Bunge Ltd 42.8691 19.27 B 0.3773 0.89 771.2 K 33.06 M
BALL Ball Corporation 17.7299 17.13 B 0.1304 0.74 2.4 M 42.53 M
CSL Carlisle Companies Inc 45.1437 15.37 B 0.2363 0.53 566.6 K 25.58 M
CX Cemex S.A.B. DE C.V. ADR 5.0083 15.35 B 0.0392 0.79 9.93 M 49.73 M
PAG Penske Automotive Group 16.8644 14.07 B 0.1592 0.95 462.8 K 7.8 M
WTRG Essential Utilities Inc 14.5909 12.87 B 0.0839 0.58 1.28 M 18.66 M
MKC-V McCormick & Company Incorporated 24.9004 12.65 B 0.2047 0.83 400 9.96 K
MKC Mccormick & Company 24.2532 12.63 B 0.2113 0.88 1.92 M 46.65 M
IVZ Invesco Plc 12.4882 12.58 B 0.085 0.69 4.38 M 54.7 M
MLI Mueller Industries 8.2644 12.01 B 0.0656 0.8 516.27 K 4.27 M
RTO Rentokil Initial Plc ADR 5.0562 11.86 B 0.2752 5.76 1.1 K 5.56 K
TLK P.T. Telekomunikasi Indonesia Tbk ADR 9.9026 11.25 B 0.1301 1.33 721 K 7.14 M
DDS Dillard's 45.7638 9.66 B 0.7313 1.62 918 K 42.01 M
KT Korea Telecom Corp ADR 8.2937 8.83 B 0.2365 2.94 1.12 M 9.33 M
CAE Cae Inc 8.5904 8.78 B 0.044 0.51 3.1 K 26.63 K
IDA Idacorp Inc 28.6412 8.65 B 0.3481 1.23 268.2 K 7.68 M
VFC V.F. Corp 22.7915 8.12 B 0.538 2.42 5.22 M 119.02 M
UGI Ugi Corp 12.7895 8.05 B 0.0881 0.69 1.32 M 16.88 M
KMX Carmax Inc 26.50 7.65 B 0.15 0.57 2.15 M 57.01 M
SWX Southwest Gas Corp 29.6586 6.72 B 0.1984 0.67 160.8 K 4.77 M
GIL Gildan Activewear 11.574 6.63 B 0.1113 0.97 686 K 7.94 M
M Macy's Inc 20.4342 6.49 B 0.2304 1.14 7.78 M 158.92 M
CMS-PB Consumers Energy Company 50.9821 6.39 B 1.1803 2.37 623 31.76 K
WPP Wpp Plc ADR 34.9783 6.02 B 0.2414 0.69 37.35 K 1.31 M
AN Autonation Inc 39.75 5.99 B 0.56 1.43 677.24 K 26.92 M
CE Celanese Corp 26.4323 5.65 B 0.3294 1.26 2.18 M 57.73 M
NJR Newjersey Resources Corp 13.8629 5.53 B 0.1048 0.76 309.48 K 4.29 M
POR Portland General Electric Company 16.3605 5.48 B 0.0971 0.6 539.4 K 8.82 M
BYD Boyd Gaming Corp 6.6174 5.48 B 0.0466 0.71 1 M 6.64 M
LEA Lear Corp 29.686 5.29 B 0.1756 0.6 806.7 K 23.95 M
SR Spire Inc 24.2447 5.22 B 0.2938 1.23 72.6 K 1.76 M
GHC Graham Holdings Company 185.4998 5.07 B 1.702 0.93 46.17 K 8.57 M
FHI Federated Investors 11.087 4.78 B 0.1538 1.41 807.4 K 8.95 M
AGX Argan Inc 9.8159 4.52 B 0.2868 3.01 26.5 K 260.12 K
AQN Algonquin Pwr & Util 3.204 4.29 B 0.02 0.63 300 961.2
PVH Phillips-Van Heusen Corp 77.0685 4.25 B 1.0096 1.33 1.05 M 81.2 M
THO Thor Industries 19.824 4.06 B 0.1373 0.7 488 K 9.67 M
FBP First Bancorp 3.0607 3.96 B 0.0401 1.33 194.1 K 594.08 K
PII Polaris Industries Inc 51.9384 3.78 B 0.3036 0.59 587.9 K 30.53 M
BMA Banco Macro S.A. ADR 7.5054 3.66 B 0.0571 0.77 128.7 K 965.95 K
CPK Chesapeake Utilities Corp 23.1099 3.55 B 0.3216 1.41 51.15 K 1.18 M
HOG Harley-Davidson Inc 34.2589 3.43 B 1.0185 3.06 3.32 M 113.74 M
CBU Community Bank System 18.1138 3.39 B 0.1662 0.93 166.22 K 3.01 M
AVA Avista Corp 15.4187 3.38 B 0.0911 0.59 305.43 K 4.71 M
SXI Standex International Corp 38.7553 2.97 B 0.3382 0.88 82.7 K 3.21 M
DAC Danaos Corp 48.2362 2.84 B 3.3386 7.44 1.11 K 53.4 K
AAP Advance Auto Parts Inc 61.1189 2.76 B 0.4758 0.78 1.62 M 99.17 M
SDRL Seadrill 2021 Ltd 59115.9453 2.72 B 1418.9961 2.46 1.14 M 67.69 B
AD Array Digital Infrastructure, Inc. 19.5296 2.4 B 0.139 0.72 87.16 K 1.7 M
TV Grupo Televisa S.A. ADR 15.9354 2.38 B 0.1572 1 3.41 M 54.31 M
BKE Buckle Inc 10.4126 2.27 B 0.2225 2.18 642.52 K 6.69 M
DCO Ducommun Inc 9.98 2.19 B 0.10 1.01 23.2 K 231.54 K
NWN Northwest Natural Gas Company 28.0876 2.18 B 0.322 1.16 193.3 K 5.43 M
UAA Under Armour 12.1214 2.15 B 0.2027 1.7 4.09 M 49.59 M
IDT IDT Corp 4.1887 2.06 B 0.0364 0.88 181.09 K 758.51 K
CSR Centerspace 38.5634 1.96 B 0.4845 1.27 48.81 K 1.88 M
BXMT Blackstone Mortgage Trust Inc Cl A 4.1743 1.83 B 0.0743 1.81 13.6 K 56.77 K
GIC Global Industrial CO 6.5764 1.8 B 0.1048 1.62 28.1 K 184.8 K
WWW Wolverine World Wide 16.3856 1.8 B 1.0558 6.89 6.81 M 111.64 M
EFOR Everforth, Inc. 16.71 1.48 B 0.17 1.03 255.83 K 4.27 M
AGM-A Federal Agricultural Mortgage Corporation 12.9395 1.36 B 0.1912 1.5 100 1.29 K
EPC Edgewell Personal Care 47.9733 1.34 B 0.4566 0.96 443.96 K 21.3 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PDC Invesco CDN Div Idx ETF 11.4686 151.55 M 0.0709 0.62 3.83 K 43.87 K
BCT Briacell Therapeutics Corp 55.5252 7.2425 15 14 777.35
HMMC Hemlo Mining Corp. 112.50 11.25 11.11 29 3.26 K
SXGC Southern Cross Gold Consolidated Ltd 5.3651 0.3492 6.96 23.34 K 125.23 K
ORIO ORIO 64.6531 2.9388 4.76 200 12.93 K
MER Africa Oil Corp 6.8827 0.2412 3.63 1.31 M 9.02 M
ATD Alimentation Couche-Tard Inc. 6.9514 0.1788 2.64 34.2 K 237.74 K
ATS Ats Corp 8.80 0.22 2.56 37.2 K 327.36 K
ADN Acadian Timber Corp 5.0505 0.1071 2.17 10.02 K 50.62 K
ECO Ecosynthetix Inc 4.08 0.08 2 8.1 K 33.05 K
EMA Emera Incorporated 17.8022 0.348 1.99 282.76 K 5.03 M
LIF Labrador Iron Ore Royalty Corp 9.3644 0.1822 1.98 48.94 K 458.29 K
RCH Richelieu Hardware Ltd 9.7349 0.1821 1.91 17.09 K 166.32 K
AQN Algonquin Power and Utilities Corp 3.2738 0.0594 1.85 235.82 K 772.01 K
WJX Wajax Corp 22.1499 0.3844 1.77 77.61 K 1.72 M
VLN Velan Inc Sv 9.7484 0.1545 1.61 300 2.92 K
BBD-PD Bombardier Inc Pref D 4.9009 0.0738 1.53 8.63 K 42.29 K
PSI Pason Systems Inc 8.8817 0.1335 1.53 29.76 K 264.28 K
MRE Martinrea International Inc 6.8032 0.098 1.46 470.43 K 3.2 M
CJT Cargojet Inc 5.3666 0.0766 1.45 3.8 K 20.39 K
BPF-UN Boston Pizza Royalties Income Fund 6.5348 0.0923 1.43 35.85 K 234.3 K
RBN-UN Blue Ribbon Income Fund 4.2282 0.0543 1.3 10.46 K 44.24 K
DR Medical Facilities Corp 6.2067 0.0777 1.27 13.77 K 85.47 K
DFN-PA Dividend 15 Split Corp Pref A 4.8552 0.0564 1.18 9.67 K 46.94 K
CSW-A Corby Spirit and Wine Limited 7.7336 0.0891 1.17 10.74 K 83.1 K
OLY Olympia Financial Group Inc 11.7756 0.1344 1.15 200 2.36 K
GIL Gildan Activewear Inc 11.4933 0.1282 1.13 1.02 M 11.76 M
TOU Tourmaline Oil Corp 16.4952 0.1774 1.09 295 K 4.87 M
HR-UN H&R Real Estate Investment Trust 13.5361 0.1408 1.05 544.26 K 7.37 M
AIM Aimia Inc 12.5415 0.1174 0.94 496.4 K 6.23 M
WTE Westshore Terminals Investment Corp 12.794 0.118 0.93 94.18 K 1.2 M
CUP-U Caribbean Utilities Company Ltd 4.6532 0.0425 0.92 500 2.33 K
GWO-PH Great West Lifeco 1St 4.8 H Prf 11.7135 0.1057 0.91 4.05 K 47.4 K
BN-PZ Brookfield Corporation 11.7852 0.0989 0.85 8.1 K 95.5 K
GWO-PM Great West Lifeco Inc Pref M 11.909 0.0994 0.84 7.04 K 83.89 K
MEQ Mainstreet Eq J 27.5646 0.2294 0.84 1.3 K 35.83 K
SII Sprott Inc 29.0521 0.2401 0.83 2.1 K 61.01 K
MID-UN MINT Income Fund 3.5561 0.0287 0.81 4.84 K 17.21 K
ELF-PF E-L Financial Corp Ltd Pref F 11.3729 0.0912 0.81 2.3 K 26.16 K
BDT Bird Construction Inc 6.9081 0.0544 0.79 12.3 K 84.97 K
BN-PFA Brookfield Corporation 11.5409 0.0905 0.79 11.18 K 129.07 K
BPS-PU Brookfield Property Split Corp Pref U 12.5525 0.0977 0.78 200 2.51 K
BN-PC Brookfield Corporation 8.0885 0.0628 0.78 315 2.55 K
DF-PA Dividend 15 Split Corp II Pref A 4.7484 0.0368 0.78 15.97 K 75.85 K
RCI-A Rogers Communications Inc 23.4991 0.1794 0.77 385 9.05 K
EFX Enerflex Ltd 8.1952 0.0603 0.74 71 K 581.86 K
FFH Fairfax Financial Holdings Ltd 296.9157 2.0444 0.69 23.56 K 7 M
BCE-PC BCE Inc Pref AC 9.6199 0.0656 0.69 14.05 K 135.16 K
ACQ Autocanada Inc 10.6962 0.0723 0.68 286.02 K 3.06 M
FTS Fortis Inc 19.4158 0.1299 0.67 333.41 K 6.47 M
BN-PM Brookfield Corporation 11.0686 0.0733 0.67 3.96 K 43.89 K
ELF-PG E-L Financial Corp Ltd Pref G 10.5372 0.0649 0.62 225 2.37 K
CAE Cae Inc 8.7307 0.0526 0.61 344.98 K 3.01 M
BN-PK Brookfield Asset Management Inc Pref K 8.09 0.0483 0.6 4.8 K 38.83 K
PWF-PF Power Financial 5.25 Sr E Prf 11.6958 0.0693 0.6 5.6 K 65.5 K
NPI-PA Northland Power Inc Pref A 12.2019 0.0714 0.59 1.46 K 17.8 K
DII-B Dorel Industries Inc 8.4478 0.0483 0.58 34.68 K 292.98 K
NWC The North West Company Inc 11.9807 0.0664 0.56 27.95 K 334.84 K
ALS Altius Minerals Corp 9.199 0.0505 0.55 22.96 K 211.23 K
BN-PN Brookfield Corporation 11.0591 0.0594 0.54 1.52 K 16.8 K
MFI Maple Leaf Foods 6.8668 0.0367 0.54 445.62 K 3.06 M
BCE BCE Inc 19.4302 0.0999 0.52 1.2 M 23.38 M
ENB-PF Enbridge F Cum Redeemable Prf 10.8063 0.0554 0.52 102.7 K 1.11 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. Common Shares 10.53 69.49 M 0.54 5.41 1.59 K 16.77 K
ELCO Elcom International Inc 46.20 16.57 M 7.59 19.66 51 2.36 K
HEWA Healthwarehouse.Com 6.00 5.15 M 0.10 1.69 1.43 K 8.56 K
MWWC Marketing Worldwide Corp 9.00 572.89 K 6.00 200 4 K 36.02 K
SAGD Sativa Growth International 10.80 67.73 K 1.00 10.2 1.3 K 14.01 K
DSUS Drone Services USA Inc 4.836 65.63 K 0.156 3.33 28 K 135.41 K
USRM U.S. Stem Cell Inc 34.80 64.15 K 0.30 0.87 43 1.5 K
XDSL mPhase Technologies Inc 7.00 16.8 K 1.00 16.67 1.54 K 10.79 K
RTNB root9B Holdings Inc 9.90 610 1.05 11.86 1.77 K 17.57 K
SPDC Speed Commerce Inc 24.80 603 0.48 1.97 2.27 K 56.35 K
PTRC Petro River Oil Corp 16.00 4.00 33.33 103 1.65 K
HMNY Helios and Matheson Analytics Inc 833.2293 23.9434 2.96 56 46.66 K
BAJFF Camrova Resources Inc 3.54 0.10 2.91 210 743.4
TREVQ Trevali Mining Corporation 9.17 0.17 1.89 18.01 K 165.15 K
SOGFF Strategic Oil & Gas Ltd 11.06 0.16 1.47 150 1.66 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
IDL Imaging Dynamics Company Ltd 5.00 2.50 100 320 1.6 K
AML Argus Metals Corp. 3.60 1.60 80 250 900
CD Cantex Mine Development Corp 7.50 1.50 25 167 1.25 K
PGP Power Group Projects Corp 52.00 8.00 18.18 107 5.56 K
SCMI Venerable Ventures Ltd. 3.50 0.50 16.67 450 1.57 K
CMIL Capella Minerals Limited 7.35 1.05 16.67 295 2.17 K
ADD Arctic Star Exploration Corp 4.40 0.60 15.79 325 1.43 K
LQWD LQwD FinTech Corp 24.50 2.80 12.9 1.17 K 28.57 K
EMR Emgold Mining Corporation 9.00 1.00 12.5 3.5 K 31.5 K
TIG Triumph Gold Corp 11.00 1.00 10 1.84 K 20.25 K
CTH CoTec Holdings Corp. 600.00 40.00 7.14 110 66 K
PEX Pacific Ridge Exploration Ltd 4.25 0.25 6.25 4 K 17 K
GG Galane Gold Ltd 5.20 0.30 6.12 7 K 36.4 K
GAMA Gamma Resources Ltd. 5.32 0.28 5.56 482 2.56 K
AFE Africa Energy Corp 7.85 0.35 4.67 231.46 K 1.82 M
MKT DeepMarkit Corp 3.875 0.125 3.33 3.44 K 13.33 K
MKO Mako Mining Corp 6.60 0.20 3.12 3.88 K 25.61 K
LPK Lupaka Gold Corp 6.90 0.20 2.99 3.06 K 21.11 K
CTA Centaurus Energy Inc 185.00 5.00 2.78 3.77 K 697.08 K
BKM Pacific Booker Minerals Inc 12.50 0.22 1.79 3.08 K 38.45 K
TIE Coloured Ties Capital Inc. 12.4882 0.1941 1.58 16.58 K 207.05 K
© 2026 - CastFwd Corp.