Gainer Valuations for 8 August 2012 from 00:00:00 until 23:59:59

Gainer Valuations for 8 August 2012 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
IMO Imperial Oil Ltd 33.352 58.19 B 0.3807 1.15 259.6 K 8.66 M
NG Novagold Resources Inc 3.97 2.74 B 0.12 3.12 2.51 M 9.96 M
SVM Silvercorp Metals Inc 4.5039 2.06 B 0.0878 1.99 849.15 K 3.82 M
USAS Americas Silver Corp 17.40 1.02 B 0.30 1.75 1.08 K 18.79 K
REPX Riley Exploration Permian Inc 72.2367 912.51 M 1.0029 1.41 117 8.45 K
JOB General Employment Enterprises 5.00 624.29 M 1.30 35.14 2.04 K 10.22 K
GTE Gran Tierra Energy Inc 48.30 334.69 M 1.90 4.09 134.68 K 6.51 M
FRD Friedman Industries Inc 7.4543 283.61 M 0.1194 1.63 9.3 K 69.32 K
BKTI Bk Technologies Inc 6.4582 257.34 M 0.0798 1.25 3.95 K 25.5 K
ESP Espey Mfg. & Electronics 16.3701 143.26 M 0.247 1.53 10.4 K 170.25 K
CVU CPI Aerostructures 11.40 60.29 M 0.06 0.53 7.7 K 87.79 K
XTNT Xtant Medical Holdings Inc 181.1999 38.49 M 1.20 0.67 908 164.53 K
CKX Ckx Lands 15.9511 36.89 M 0.1486 0.94 827 13.19 K
PAAI Paradium AI, Inc. 4.40 35.16 M 0.44 11.11 245 1.08 K
COHN Cohen & CO Inc 3.5471 34.52 M 0.2178 6.54 2.51 K 8.9 K
BCHT Birchtech Corp. 5.05 28.94 M 1.05 26.25 900 4.55 K
CPHI China Pharma Holdings 34.50 23.7 M 1.50 4.55 174 6 K
TOVX Theriva Biologics Inc 17762.50 7.08 M 262.50 1.5 11 195.39 K
INUV Inuvo Inc 6.90 6.27 M 0.60 9.52 7.36 K 50.78 K
AMBO Ambow Education Holding Ltd ADR 981.00 4.08 M 12.00 1.24 78 76.52 K
ENSV Enservco Corpporation 7.35 29.09 K 0.75 11.36 67 492.45
IPB Merrill Lynch & Company 12.5228 0.2575 2.1 900 11.27 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
HE Lean Hogs 91.58 1.66 1.85 7.3 K 668.35 K
FC Feeder Cattle 133.50 1.325 1 2.6 K 347.63 K
CC Cocoa 2463.00 16.00 0.65 11.42 K 28.12 M
HO Heating Oil 3.0159 0.0179 0.6 53.01 K 159.88 K
ZL Soybean Oil 51.98 0.27 0.52 9.48 K 493.03 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WMT Walmart Inc. 18.8987 999.14 B 0.1827 0.98 19.73 M 372.96 M
AMD Advanced Micro Devices 4.40 844.99 B 0.38 9.45 52.65 M 231.68 M
MU Micron Technology 6.7197 820.41 B 0.0682 1.03 31.85 M 214.01 M
PANW Palo Alto Networks Inc 10.155 267.11 B 0.6883 7.27 3.02 M 30.7 M
LIN Linde Plc 83.6862 239.54 B 0.7285 0.88 976.1 K 81.69 M
TMUS T-Mobile US 13.9092 179.1 B 0.0956 0.69 3.4 M 47.22 M
ISRG Intuitive Surg Inc 55.6911 158.99 B 0.4956 0.9 1.98 M 110.06 M
MRVL Marvell Technology Inc 10.1017 138.91 B 0.1027 1.03 8.09 M 81.77 M
EQIX Equinix Inc 133.4199 103.94 B 0.8796 0.66 571 K 76.18 M
MDLZ Mondelez Intl Inc 30.3619 84.23 B 0.1699 0.56 8.17 M 248.21 M
HON Honeywell International Inc. Common Stock 39.7346 72.33 B 0.2428 0.61 3.06 M 121.58 M
AEP American Electric Power Company 25.9437 69.61 B 0.441 1.73 5 M 129.81 M
KMB Kimberly-Clark Corp 53.9371 67.97 B 0.3433 0.64 5.09 M 274.46 M
GRMN Garmin Ltd 26.6174 55.62 B 0.1624 0.61 812.4 K 21.62 M
IDXX Idexx Laboratories 44.965 54.89 B 0.36 0.81 1.34 M 60.19 M
MSTR Strategy 12.645 51.25 B 0.07 0.56 714.56 K 9.04 M
KDP Keurig Dr Pepper Inc 5.1995 51.16 B 0.0286 0.55 1.35 M 7.04 M
ROP Roper Industries 96.1695 46.99 B 0.7387 0.77 472.67 K 45.46 M
COHR Coherent Inc 17.3007 42.28 B 0.1224 0.71 337.2 K 5.83 M
PAYX Paychex Inc 21.4806 41.36 B 0.2349 1.11 1.7 M 36.6 M
NBIS Nebius Group N.V. 21.11 36.43 B 0.25 1.2 1.38 M 29.08 M
VOD Vodafone Grp Plc ADR 14.5131 35.91 B 0.1303 0.91 3.51 M 50.9 M
ACGL Arch Capital Grp Ltd 12.5582 35.53 B 0.0824 0.66 863.7 K 10.85 M
ERIC Ericsson ADR 6.429 34.48 B 0.0999 1.58 2.38 M 15.28 M
FISV Fiserv Inc 16.7928 33.69 B 0.1771 1.07 1.7 M 28.55 M
CPRT Copart Inc 3.09 29.92 B 0.04 1.31 3.61 M 11.15 M
CTSH Cognizant Tech Sol 28.4026 29.06 B 0.2647 0.94 4.27 M 121.25 M
VRSN Verisign Inc 45.927 27.91 B 0.6519 1.44 1.46 M 66.91 M
BIDU Baidu Inc ADR 131.27 27.14 B 0.95 0.73 3.27 M 428.66 M
VRSK Verisk Analytics Inc 46.6753 26.55 B 1.7446 3.88 1.62 M 75.51 M
DLTR Dollar Tree Inc 52.95 26.42 B 0.98 1.89 2.22 M 117.34 M
CASY Casey's General Stor 54.0714 25.82 B 1.2268 2.32 153.67 K 8.31 M
AXON Axon Enterprise Inc 5.65 24.64 B 0.04 0.71 818.4 K 4.62 M
EXPD Expeditors Intl 30.5018 24.43 B 0.6282 2.1 2.36 M 71.94 M
TSCO Tractor Supply Company 7.7689 19.54 B 0.1168 1.53 5.41 M 42.02 M
FSLR First Solar Inc 21.41 19.45 B 0.73 3.53 8.59 M 183.87 M
SSNC SS&C Technologies 11.1436 18.5 B 0.0757 0.68 595.8 K 6.64 M
NDSN Nordson Corp 45.9507 18.11 B 0.6994 1.55 259.3 K 11.92 M
EWBC East West Bancorp 16.1963 17.91 B 0.1112 0.69 775.89 K 12.57 M
HAS Hasbro Inc 23.8045 17.04 B 0.1543 0.65 1.03 M 24.62 M
TSEM Tower Semiconductor 10.32 16.76 B 0.54 5.52 58.2 K 600.62 K
LAMR Lamar Advertis A 19.2503 16.59 B 1.628 9.24 7.32 M 140.9 M
ICLR Icon Plc 24.32 15.33 B 0.36 1.5 190.27 K 4.63 M
CHKP Check Point Software 50.91 14.76 B 0.57 1.13 2.52 M 128.43 M
ARCC Ares Capital Corp 4.6164 14.04 B 0.0703 1.55 1.7 M 7.85 M
FIVE Five Below Inc 32.88 13.96 B 0.45 1.39 289.4 K 9.52 M
LOGI Logitech Int S.A. 5.8291 13.9 B 0.1317 2.31 1.64 M 9.56 M
TRMB Trimble Navigation 23.47 12.55 B 0.29 1.25 1.46 M 34.37 M
JKHY Jack Henry & Assoc 29.9705 12.28 B 0.3613 1.22 330.2 K 9.9 M
CSGP Costar Group Inc 8.325 12.2 B 0.098 1.19 1.08 M 9 M
COO Cooper Companies 19.1769 12.09 B 0.152 0.8 848.4 K 16.27 M
AGNC Agnc Investment Corp 5.9263 11.13 B 0.1059 1.82 7.85 M 46.51 M
UHAL A M E R C O 8.7201 11.01 B 0.0473 0.55 202 K 1.76 M
SIRI Sirius XM Holdings 19.7027 10.85 B 1.43 7.83 32.52 M 640.77 M
UMBF Ump Financial Corp 38.8191 10.32 B 0.2534 0.66 96.2 K 3.73 M
VSAT Viasat Inc 35.66 10.31 B 0.19 0.54 353.78 K 12.62 M
AAL American Airlines Group 9.8045 9.35 B 0.4337 4.63 9.18 M 90.04 M
MORN Morningstar Inc 52.1247 9.15 B 0.5184 1 104.8 K 5.46 M
CGNX Cognex Cp 7.9324 8.55 B 0.0554 0.7 866.8 K 6.88 M
DSGX Descartes Sys Group 8.3675 8.13 B 0.1575 1.92 5.29 K 44.29 K
VIAV Viavi Solutions 6.0208 7.63 B 0.0512 0.86 3.91 M 23.52 M
TTMI TTM Technologies 9.34 7.61 B 0.25 2.75 263.67 K 2.46 M
CHRD Chord Energy Corp 17.3213 7.44 B 0.1207 0.7 1.17 M 20.32 M
CHDN Churchill Downs IN 8.8474 6.99 B 0.0536 0.61 246.97 K 2.19 M
KTOS Kratos Defns 4.99 6.91 B 0.10 2.04 715.22 K 3.57 M
CPB Campbell Soup Company 21.352 6.74 B 0.3209 1.53 2.06 M 44.03 M
PPC Pilgrim's Pride 3.112 6.72 B 0.1537 5.2 1.34 M 4.18 M
EXLS Exlservice Holdings 5.262 6.68 B 0.15 2.93 1.14 M 5.98 M
AVAV Aerovironment Inc 24.15 6.28 B 0.48 2.03 139.16 K 3.36 M
AAON Aaon Inc 5.3024 6.18 B 0.2577 5.11 285.8 K 1.52 M
WFRD Weatherford International Plc 12.3814 6.11 B 0.0681 0.55 8.3 M 102.8 M
HOMB Home Bancshares Inc 5.6275 6.02 B 0.0403 0.72 73.2 K 411.93 K
HWC Hancock Whitney Corp 20.7798 5.87 B 0.1348 0.65 286.7 K 5.96 M
SIMO Silicon Motion Techn ADR 11.1011 5.73 B 0.1344 1.23 351.82 K 3.91 M
PLXS Plexus Cp 30.47 5.47 B 0.80 2.7 214.14 K 6.52 M
CACC Credit Acceptance 102.24 5.22 B 0.99 0.98 52.02 K 5.32 M
VEON Veon Ltd ADR 135.7857 5.2 B 2.3796 1.78 29.08 K 3.95 M
LKQ LKQ Corp 16.6292 5.1 B 0.2134 1.3 815.14 K 13.56 M
GGAL Grupo Fin Galicia ADR 3.7038 5.07 B 0.0371 1.01 180.9 K 670.02 K
POWL Powell Inds Inc 29.7366 5.04 B 1.6545 5.89 83.86 K 2.49 M
JSM SLM Cp 6% Sr Nt 9.3856 5.01 B 0.0659 0.71 25.4 K 238.36 K
IRDM Iridium Comm Inc 6.7174 4.89 B 0.1033 1.56 389.3 K 2.62 M
MMYT Makemytrip Ltd 17.56 4.85 B 0.16 0.92 34.95 K 613.67 K
OPCH Option Care Health Inc 27.00 4.74 B 0.32 1.2 45.43 K 1.23 M
CIGI Colliers Intl Grp IN 15.6221 4.71 B 0.1013 0.65 4.14 K 64.72 K
CHEF The Chefs Warehouse 14.56 4.7 B 0.47 3.34 77.51 K 1.13 M
MAT Mattel Inc 27.88 4.57 B 0.1645 0.59 1.61 M 44.83 M
FULT Fulton Financial Cor 5.9699 4.54 B 0.08 1.36 1.05 M 6.29 M
UCB United Community Banks, Inc. 5.6286 4.48 B 0.089 1.61 199.39 K 1.12 M
UFPI Universal Forest Prd 10.0105 4.41 B 0.0833 0.84 166.2 K 1.66 M
DOX Amdocs Ltd Ord 24.8318 4.33 B 0.1327 0.54 769.7 K 19.11 M
MYRG MYR Group Inc 18.15 4.25 B 1.07 6.26 745.4 K 13.53 M
EXPO Exponent Inc 11.2303 4.09 B 0.1006 0.9 113.6 K 1.28 M
INDB Independent Bk Corp 20.3409 3.98 B 0.2338 1.16 37.7 K 766.85 K
PRIM Primoris Services Cp 12.0909 3.67 B 0.4613 3.97 148.61 K 1.8 M
KLIC Kulicke and Soffa 9.7826 3.65 B 0.1478 1.53 902.8 K 8.83 M
AGYS Agilysys Inc 8.59 3.5 B 0.09 1.06 17.91 K 153.86 K
ACLS Axcelis Tech Inc 3.9548 3.3 B 0.1948 5.18 216.51 K 856.24 K
SBCF Seacoast Banking Cp 6.3277 3.29 B 0.0443 0.71 15.9 K 100.61 K
BELFB BEL Fuse Inc Cl B 15.4568 3.23 B 0.4527 3.02 28.1 K 434.34 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WMT Walmart Stores 18.9439 999.14 B 0.1831 0.98 19.73 M 373.86 M
V Visa Inc 29.7122 790.59 B 0.1699 0.58 7.97 M 236.71 M
MA Mastercard Inc 39.2273 573.97 B 0.7439 1.93 10.1 M 396.22 M
PG Procter & Gamble Company 47.8395 390.92 B 0.3585 0.76 9.67 M 462.76 M
HD Home Depot 38.4634 350.19 B 0.2841 0.74 5.4 M 207.63 M
HSBC HSBC Holdings Plc ADR 21.398 307.37 B 0.1603 0.75 1.4 M 29.99 M
BML-PG Bank of America Corporation 9.9126 261.37 B 0.0599 0.61 100 991.26
BHP BHP Billiton Ltd ADR 26.929 206.16 B 0.207 0.77 2.45 M 65.88 M
DIS Walt Disney Company 44.1658 205.84 B 0.5948 1.37 14.72 M 650.34 M
COP ConocoPhillips 36.491 162.89 B 0.4596 1.28 10.03 M 365.9 M
ACN Accenture Plc 47.6046 152.71 B 0.6547 1.39 2.9 M 138.24 M
LMT Lockheed Martin Corp 60.8851 139.32 B 0.3818 0.63 1.08 M 66.01 M
ETN Eaton Corp 31.845 137.61 B 0.4916 1.57 4.92 M 156.56 M
RIO Rio Tinto Plc ADR 19.8753 137.5 B 0.5349 2.77 3.88 M 77.05 M
LOW Lowe's Companies 20.7528 130.09 B 0.3534 1.73 12 M 249.13 M
NEM Newmont Mining Corp 34.3583 124.66 B 0.2123 0.62 5.83 M 200.35 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 5.8238 117.8 B 0.2663 4.79 22.53 M 131.24 M
BP BP Plc ADR 19.5554 114.82 B 0.1018 0.52 4.9 M 95.82 M
CVS CVS Corp 31.6875 113.89 B 1.0016 3.26 10.47 M 331.69 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 11.3513 110.91 B 0.4834 4.45 7.16 M 81.28 M
HCA Hca Holdings Inc 21.6652 105.37 B 0.2862 1.34 2.29 M 49.53 M
GSK Glaxosmithkline Plc ADR 24.1341 102.69 B 0.2752 1.15 2.25 M 54.3 M
VLO Valero Energy Corp 16.427 97.81 B 0.1142 0.7 9.89 M 162.46 M
PSX Phillips 66 25.3035 97.79 B 0.2395 0.96 4 M 101.28 M
GLW Corning Inc 8.1555 96.59 B 0.0562 0.69 17.5 M 142.74 M
BN Brookfield Corporation 6.4423 94.63 B 0.0719 1.13 3.71 M 23.92 M
ELV Elevance Health Inc 46.7093 92.83 B 0.9596 2.1 2.95 M 137.8 M
TT Trane Technologies Plc 21.9322 92.12 B 0.2678 1.24 3.38 M 74.1 M
PWR Quanta Services 24.3774 87.87 B 0.1969 0.81 1.07 M 26.18 M
FCX Freeport-Mcmoran Inc 27.5389 86.61 B 0.2706 0.99 13.76 M 378.87 M
SHW Sherwin-Williams Company 41.1214 85.85 B 0.5899 1.46 4.16 M 171.09 M
NGG National Grid Transco Plc ADR 25.2602 84.07 B 0.1833 0.73 681.41 K 17.21 M
TRV The Travelers Companies Inc 47.0127 82.12 B 0.3242 0.69 1.93 M 90.92 M
ITW Illinois Tool Works Inc 41.3375 81.86 B 0.2616 0.64 2.47 M 102.01 M
CI Cigna Corp 39.8046 80.1 B 0.3448 0.87 3.17 M 126.01 M
NOC Northrop Grumman Corp 52.9086 77.94 B 0.5068 0.97 1.8 M 95.16 M
BCS Barclays Plc ADR 6.8808 76.79 B 0.0757 1.11 2.68 M 18.44 M
APO Apollo Global Management Llc C 5.9137 72.5 B 0.086 1.48 77.8 K 460.09 K
AON AON Plc 44.8678 71.36 B 0.4373 0.98 3.25 M 145.93 M
APD Air Products and Chemicals 61.1566 69.53 B 0.5101 0.84 768.05 K 46.97 M
BSX Boston Scientific Corp 5.38 64.79 B 0.05 0.94 15.99 M 86.05 M
AFL Aflac Inc 16.4749 62.77 B 0.0827 0.5 3.75 M 61.84 M
TEL TE Connectivity Ltd 27.2561 62.61 B 0.3208 1.19 1.77 M 48.28 M
NWG Natwest Group Plc ADR 4.3235 62.49 B 0.0361 0.84 219.33 K 948.26 K
WPM Wheaton Precious Metals 24.997 62.05 B 1.044 4.36 7.69 M 192.21 M
DAL Delta Air Lines Inc 8.0921 60.66 B 0.0603 0.75 12.93 M 104.65 M
ETR Entergy Corp 20.7455 53.38 B 0.2244 1.09 3.43 M 71.23 M
HUM Humana Inc 59.9601 52.6 B 2.6328 4.59 4.32 M 259.23 M
A Agilent Technologies 25.8606 50.16 B 0.2608 1.02 2.7 M 69.94 M
VALE Vale S.A. ADR 7.708 49.28 B 0.0825 1.08 13.19 M 101.68 M
MSCI MSCI Inc 30.8144 47.75 B 0.2196 0.72 448.4 K 13.82 M
DVN Devon Energy Corp 38.8324 47.75 B 0.2482 0.64 1.96 M 76.05 M
WAT Waters Corp 79.27 46.69 B 0.59 0.75 950.79 K 75.37 M
PRU Prudential Financial Inc 30.2634 42.29 B 0.158 0.52 1.96 M 59.35 M
LYV Live Nation Entertainment 9.23 41.53 B 0.10 1.1 1.93 M 17.84 M
UI Ubiquiti Networks 12.8713 41.5 B 0.0821 0.64 352.08 K 4.53 M
DHI D.R. Horton 15.4781 40.63 B 0.2747 1.81 5.79 M 89.59 M
KR Kroger Company 7.3304 40.51 B 0.0742 1.02 8.87 M 65.03 M
KB KB Financial Group Inc ADR 19.6203 39.51 B 0.2573 1.33 46.69 K 916.09 K
CIEN Ciena Corp 17.70 38.59 B 0.09 0.51 4.03 M 71.32 M
KMB Kimberly-Clark Corp 53.9371 36.77 B 0.3433 0.64 5.09 M 274.46 M
MTD Mettler-Toledo International 168.66 34.84 B 1.28 0.76 234.46 K 39.54 M
CNC Centene Corp 9.985 34.75 B 0.1525 1.55 3.01 M 30.06 M
P Everpure, Inc. 10.33 33.98 B 0.21 2.08 1.92 M 19.88 M
ADM Archer Daniels Midland 18.0037 32.98 B 0.5235 2.99 7.68 M 138.2 M
PUK Prudential Public Ltd Company ADR 15.2362 31.58 B 0.2124 1.41 96.91 K 1.48 M
BIP Brookfield Infrastructure Partners LP 7.2076 31.27 B 0.0532 0.74 757.51 K 5.46 M
WSM Williams-Sonoma 13.4593 30.81 B 0.2739 2.08 2.83 M 38.08 M
LH Laboratory Corp of America Holdings 72.8546 30.12 B 0.8923 1.24 776.85 K 56.6 M
ATO Atmos Energy Corp 25.5172 29.64 B 0.1333 0.53 454.6 K 11.6 M
SHG Shinhan Financial Group Co. Ltd ADR 18.6636 29.59 B 0.2388 1.3 41.2 K 768.94 K
BAP Credicorp Ltd 77.8497 29.21 B 1.0129 1.32 776.76 K 60.47 M
BBD Banco Bradesco S.A. ADR 4.1917 28.72 B 0.0605 1.46 12.9 M 54.05 M
DGX Quest Diagnostics Inc 45.633 28.52 B 0.5839 1.3 923.56 K 42.14 M
PBA Pembina Pipeline Cor 12.6975 28.51 B 0.0858 0.68 110.7 K 1.41 M
EME Emcor Group 25.6657 28.26 B 0.1395 0.55 306.3 K 7.86 M
CLS Celestica Inc 7.77 28.24 B 0.18 2.37 310.18 K 2.41 M
DOV Dover Corp 33.4909 28.2 B 0.314 0.95 971.98 K 32.55 M
PPL PPL Corp 14.6619 26.88 B 0.3221 2.25 5.24 M 76.89 M
AER Aercap Holdings N.V. 11.4845 26.71 B 0.3135 2.81 452.2 K 5.19 M
TPR Tapestry Inc 37.9233 26.65 B 0.3296 0.88 6.16 M 233.66 M
BBDO Banco Bradesco S.A. ADR 5.1237 26.49 B 0.0932 1.85 158 809.54
CHD Church & Dwight Company 21.8911 26.38 B 0.2878 1.33 3.22 M 70.52 M
HAL Halliburton Company 27.1023 26.35 B 0.18 0.67 9.8 M 265.63 M
DRI Darden Restaurants 31.2223 25.87 B 0.2102 0.68 1.27 M 39.79 M
HPQ HP Inc 5.7193 25.63 B 0.1326 2.37 99.07 M 566.6 M
PHM Pultegroup 10.2947 24.88 B 0.3236 3.25 16.03 M 165.05 M
ATI Allegheny Technologies Inc 29.2507 24.82 B 0.3987 1.38 1.45 M 42.31 M
OMC Omnicom Group Inc 33.1439 24.37 B 0.2576 0.78 1.07 M 35.53 M
MKL Markel Corp 431.59 24.15 B 2.89 0.67 4.88 K 2.1 M
THC Tenet Healthcare Corp 20.84 23.1 B 0.52 2.56 1.37 M 28.54 M
KEY Keycorp 5.1052 22.53 B 0.0551 1.09 8.6 M 43.91 M
XPO Xpo Logistics Inc 5.0985 21.93 B 0.1936 3.95 344.78 K 1.76 M
CIB Bancolombia S.A. ADR 23.2547 21.53 B 0.1972 0.86 1.46 M 33.95 M
TSN Tyson Foods 11.8968 21.21 B 0.894 8.13 21.33 M 253.74 M
IFF International Flavors & Fragrances 45.3141 20.83 B 4.0118 9.71 1.93 M 87.39 M
LEN Lennar Corp 23.866 20.62 B 0.2642 1.12 3.79 M 90.41 M
BEP Brookfield Renewable 7.0429 20.56 B 0.0404 0.58 900 6.34 K
NRG NRG Energy 15.1329 20.41 B 0.5234 3.58 5.8 M 87.71 M
BCE BCE Inc 20.2643 20.18 B 0.5593 2.84 1.45 M 29.33 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ELE Elemental Royalty Corporation 2712.1274 312.9377 13.04 1 2.71 K
SVB Silver Bull Resources Inc 3.76 0.40 11.9 63 236.88
PNC-B Postmedia Network Canada Corp 165.00 15.00 10 5 K 825 K
ADEN Adentra Inc 4.4236 0.2685 6.46 21.1 K 93.34 K
TRZ Transat At Inc 3.35 0.20 6.35 755.67 K 2.53 M
III Imperial Metals Corp 9.13 0.47 5.43 96.8 K 883.8 K
CSCI Cosciens Biopharma Inc 25200.00 1200.00 5 1 25.2 K
WJX Wajax Corp 23.0607 1.0608 4.82 77.31 K 1.78 M
JAG Jaguar Mining Inc 972.8234 41.2208 4.42 729.25 K 709.44 M
GTE Gran Tierra Energy Inc 48.40 2.00 4.31 86.72 K 4.2 M
SGY Surge Energy Inc 32.8892 1.3458 4.27 26.68 K 877.55 K
WPM Wheaton Precious Metals Corp 24.5967 0.8846 3.73 2.88 M 70.93 M
BB Blackberry Ltd 7.56 0.24 3.28 4.71 M 35.63 M
OCG Outcrop Silver & Gold Corp 3.20 0.10 3.23 4.81 K 15.39 K
BU Burcon Nutrascience Corp 85.1944 2.6468 3.21 290 24.71 K
FTT Finning Intl 16.638 0.4812 2.98 616.79 K 10.26 M
PSI Pason Systems Inc 8.1851 0.2148 2.69 145.95 K 1.19 M
MDI Major Drilling Grp 9.6375 0.2522 2.69 347.84 K 3.35 M
ELEF Silver Elephant Mining Corp 6.4496 0.1654 2.63 619 3.99 K
CPX Capital Power Corp 10.0163 0.2562 2.62 275.05 K 2.76 M
AIF Altus Group Ltd 6.0815 0.1467 2.47 71.3 K 433.62 K
IFP Interfor Corp 5.1179 0.1221 2.44 10.9 K 55.79 K
ATD Alimentation Couche-Tard Inc. 7.4111 0.1759 2.43 4.2 K 31.13 K
BCE BCE Inc 20.1206 0.4769 2.43 2.84 M 57.05 M
CHR Chorus Aviation Inc 19.1775 0.4526 2.42 152.53 K 2.93 M
CLS Celestica Inc Sv 7.74 0.18 2.38 518.7 K 4.01 M
TPX-A Molson Coors Canada Inc 31.1244 0.7238 2.38 100 3.11 K
TPX-B Molson Coors Canada Inc 31.3888 0.7205 2.35 4.07 K 127.75 K
ATS Ats Corp 8.50 0.19 2.29 31.9 K 271.15 K
LUN Lundin Mining Corp 3.5888 0.0785 2.24 2.69 M 9.66 M
NG Novagold Res Inc 3.93 0.08 2.08 182.87 K 718.68 K
CGO Cogeco Inc Sv 20.2364 0.3899 1.96 11.52 K 233.14 K
WFG West Fraser Timber CO Ltd 23.7008 0.4512 1.94 89.4 K 2.12 M
AGI Alamos Gold Inc Cls A 14.1907 0.2693 1.93 467 K 6.63 M
SXGC Southern Cross Gold Consolidated Ltd 5.0794 0.0953 1.91 7.75 K 39.36 K
ESM Euro Sun Mining Inc 4.9043 0.0908 1.89 15.32 K 75.14 K
QBR-B Quebecor Inc 6.7457 0.1244 1.88 507.2 K 3.42 M
USA Americas Silver Corp 16.80 0.30 1.82 22.19 K 372.84 K
BDGI Badger Infrastructure Solutions Ltd 6.6589 0.1177 1.8 15 K 99.88 K
SVM Silvercorp Metals Inc 4.4569 0.0786 1.8 243.9 K 1.09 M
OGC Oceanagold Corp 6.2272 0.1097 1.79 57.9 K 360.55 K
S Sherritt Intl Rv 4.295 0.0742 1.76 534.62 K 2.3 M
RUS Russel Metals 11.265 0.1769 1.6 439.3 K 4.95 M
CAS Cascades Inc 3.3974 0.0529 1.58 143.61 K 487.89 K
BBD-A Bombardier Inc 97.50 1.50 1.56 9.07 K 884.42 K
IAG IA Financial Corp Inc 15.5391 0.2365 1.55 148.1 K 2.3 M
DSG Descartes Sys 8.32 0.12 1.46 23.3 K 193.84 K
DXT Dexterra Group Inc 16.9655 0.2441 1.46 28.32 K 480.46 K
EFX Enerflex Ltd 8.9868 0.1282 1.45 56.7 K 509.55 K
CSU Constellation Software Inc 73.2937 1.0265 1.42 2.24 K 164.25 K
MFI Maple Leaf Foods 6.7628 0.0918 1.38 238.92 K 1.62 M
ET Evertz Technologies Ltd 3.0314 0.0396 1.32 5.5 K 16.67 K
OLY Olympia Financial Group Inc 11.774 0.152 1.31 500 5.89 K
CJT Cargojet Inc 5.474 0.069 1.28 1.8 K 9.85 K
GEI Gibson Energy Inc 8.9104 0.1123 1.28 218.07 K 1.94 M
TWC Twc Enterprises Ltd 5.5742 0.0647 1.17 905 5.04 K
BHC Bausch Health Companies Inc 50.02 0.54 1.09 1.07 M 53.42 M
DPM Dundee Precious Metals Inc 6.9165 0.0701 1.02 245.94 K 1.7 M
HPS-A Hammond Power Solutions Inc 6.1254 0.0614 1.01 1.24 K 7.58 K
FAR Foraco International Sa 3.4881 0.0345 1 8 K 27.9 K
GRT-UN Granite Real Estate Investment Trust 17.8756 0.1744 0.99 100.82 K 1.8 M
MRD Melcor Dev 8.9403 0.086 0.97 4.93 K 44.12 K
MRC Morguard Corp 89.022 0.8439 0.96 2.21 K 196.38 K
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 8.2535 0.0775 0.95 10.62 K 87.61 K
IMO Imperial Oil 33.3742 0.3078 0.93 671.03 K 22.4 M
CJR-B Corus Entertainment Inc 10.6335 0.0977 0.93 48.1 K 511.47 K
CORS Corus Entertainment Holdings Inc. 5323.2036 48.9009 0.93 96 511.03 K
CGY Calian Group Ltd 12.6399 0.1161 0.93 6.54 K 82.68 K
ESI Ensign Energy Services Inc 4.4031 0.0396 0.91 242.35 K 1.07 M
EXE Extendicare Inc 3.3002 0.0296 0.91 154.88 K 511.12 K
CSH-UN Chartwell Retirement Residences 5.1436 0.0458 0.9 328.32 K 1.69 M
PBH Premium Brands Holdings Corp 11.1155 0.0989 0.9 18.81 K 209.05 K
ACQ Autocanada Inc 11.227 0.0965 0.87 22.46 K 252.11 K
RIC Richmont Mines 4.8699 0.0417 0.86 4.65 K 22.65 K
SJ Stella Jones Inc 12.0902 0.103 0.86 28.8 K 348.2 K
FRU Freehold Royalties Ltd 7.7892 0.0638 0.83 89.12 K 694.15 K
HBP Helix Biopharm 6.15 0.05 0.82 1.54 K 9.47 K
CCA Cogeco Communications Inc 23.1779 0.1852 0.81 86.64 K 2.01 M
BBD-B Bombardier Inc Series B 88.2312 0.704 0.8 195.31 K 17.23 M
WCN Waste Connections Inc 23.1248 0.184 0.8 97.94 K 2.26 M
BCE-PG Bce Inc Pref G 11.8074 0.0939 0.8 975 11.51 K
BN-PX Brookfield Corporation 11.3433 0.0892 0.79 5.5 K 62.39 K
RCH Richelieu Hardware Ltd 9.8521 0.0771 0.79 215.21 K 2.12 M
CU-PC Canadian Util Cum Red Sec Y Prf 13.3414 0.102 0.77 12.41 K 165.61 K
BYD Boyd Group Services Inc 13.1944 0.0995 0.76 41.7 K 550.21 K
ENB-PA Enbridge Inc Pref A 11.7605 0.0857 0.73 4.68 K 55.04 K
GWO-PI Great West Lifeco 1St I Prf 11.7026 0.0774 0.67 5.77 K 67.52 K
BCE-PH Bce Inc Pref H 10.0527 0.0662 0.66 900 9.05 K
TA-PF Transalta C Cum Redeem Rate Prf 9.3515 0.0593 0.64 1.28 K 11.99 K
BOS Airboss America J 3.2022 0.0203 0.64 1.4 K 4.48 K
REI-UN RioCan Real Estate Investment Trust 13.1469 0.0823 0.63 317.12 K 4.17 M
WN George Weston Limited 15.4312 0.0959 0.63 195.81 K 3.02 M
GIB-A CGI Inc 23.7729 0.1387 0.59 985.48 K 23.43 M
DFN-PA Dividend 15 Split Corp Pref A 4.8616 0.0283 0.59 7.3 K 35.49 K
WRG Western Energy Services Corp 853.20 4.80 0.57 518 441.96 K
AD-UN Alaris Equity Partners Income Trust 8.6901 0.0476 0.55 15.79 K 137.22 K
BN Brookfield Corporation 6.4275 0.0351 0.55 5.64 M 36.23 M
BPO-PY Brookfield Office Properties Inc Pref Y 5.4334 0.0296 0.55 22 K 119.53 K
BNE Bonterra Energy Corp 29.699 0.157 0.53 17.11 K 508.21 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 3.68 82.42 B 0.03 0.82 8.81 K 32.43 K
USSJY USS Co. Ltd 5.8994 5.34 B 0.1828 3.2 400 2.36 K
LCU Lion Copper Corp. Common Shares 10.26 69.49 M 0.81 8.57 881 9.04 K
ONEI OneMeta AI 10.00 8.95 M 0.50 5.26 599 5.99 K
BRCNF Burcon NutraScience Corp 5.07 8.44 M 0.07 1.4 100 507
SEII Sharing Economy International Inc 504.00 1.29 M 64.00 14.55 3.43 K 1.73 M
ERHE ERHC Energy Inc 13.00 287.94 K 0.18 1.4 390.82 K 5.08 M
ZVOI Zovio Inc 10.98 137.92 K 0.40 3.78 813.5 K 8.93 M
GRLF Green Leaf Innovations Inc 6.50 51.52 K 0.50 8.33 7.27 M 47.22 M
STTO SITO Mobile Ltd. 3.39 5.13 K 0.44 14.92 44.3 K 150.17 K
RTNB root9B Holdings Inc 10.50 610 1.50 16.67 864 9.07 K
IFLM Independent Film Development Corporation 125.00 12.50 11.11 27.5 K 3.44 M
PZOO Pazoo Inc 8250.00 250.00 3.13 1 8.25 K
ESINQ ITT Educational Services Inc 33.97 0.38 1.13 482.83 K 16.4 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LUCA Luca Mining Corp. 3.84 1.28 50 156 599.04
SCMI Venerable Ventures Ltd. 4.90 1.50 44.12 1.07 K 5.27 K
CTN Centurion Minerals Ltd 45.5999 12.00 35.71 25 1.14 K
AML Argus Metals Corp. 3.60 0.80 28.57 200 720
ABM Athabasca Minerals Inc 42.00 9.00 27.27 798.02 K 33.52 M
CTEK CLEANTEK Industries Inc 14.7059 2.9412 25 391 5.75 K
STMP Stamper Oil & Gas Corp 218.1441 43.6289 25 37 8.07 K
AGX Silver X Mining Corp 6.00 1.20 25 275 1.65 K
OMG Omai Gold Mines Corp 4.20 0.825 24.44 1.2 K 5.04 K
TWO T2 Metals Corp. 11.00 2.00 22.22 1.24 K 13.64 K
CPAU CopAur Minerals Inc 28.00 5.00 21.74 590 16.52 K
EMR Emgold Mining Corporation 10.00 1.50 17.65 385.66 K 3.86 M
PAR-H Parent Capital Corp 4.00 0.50 14.29 300 1.2 K
SNV Sonoro Energy Ltd 36.00 4.00 12.5 63 2.27 K
IB IBC Advanced Alloys Corp 5.40 0.60 12.5 3 K 16.22 K
BVA Bravada Gold Corporation 5.20 0.40 8.33 800 4.16 K
LTV Leonovus Inc 4.50 0.30 7.14 383 1.72 K
MET Metalore Resources Limited 3.5368 0.2081 6.25 500 1.77 K
EPO-H Encanto Potash Corp 11.25 0.50 4.65 2.95 K 33.14 K
NCP Nickel Creek Platinum Corp. 116.00 5.00 4.5 1.53 K 177.83 K
MKO Mako Mining Corp 7.00 0.30 4.48 3.05 K 21.35 K
DSY Destiny Media Technologies Inc 4.00 0.15 3.9 400 1.6 K
PPP Prospector Metals Corp 4.86 0.18 3.85 3.69 K 17.93 K
WEC Winchester Equity Corporation 10.80 0.40 3.85 500 5.4 K
MON Montero Mining and Exploration Ltd 7.44 0.24 3.33 208 1.55 K
VO ValOre Metals Corp 3.40 0.10 3.03 500 1.7 K
MVI-H Monitor Ventures Inc 18.00 0.50 2.86 1.16 K 20.88 K
UGD Unigold Inc 4.60 0.10 2.22 409.63 K 1.88 M
GORO Goldgroup Mining Inc. 20.00 0.40 2.04 1.96 K 39.1 K
TIE Coloured Ties Capital Inc. 11.5176 0.1294 1.14 24.82 K 285.92 K
CKG Chesapeake Gold Corp 8.09 0.06 0.75 13.23 K 107.05 K
RET-A Reitmans (Canada) Limited 8.6698 0.05 0.58 57.64 K 499.7 K
© 2026 - CastFwd Corp.