Gainer Valuations for 13 August 2012 from 00:00:00 until 23:59:59

Gainer Valuations for 13 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 34.0238 58.19 B 0.3209 0.95 273.9 K 9.32 M
CQP Cheniere Energy Partners LP 10.3925 29.15 B 0.2056 2.02 48.36 K 502.6 K
UUUU Energy Fuels Inc 9.60 1.78 B 0.40 4.35 2.95 K 28.36 K
TMP Tompkinstrustco 25.0629 1.45 B 0.2281 0.92 16.5 K 413.54 K
REPX Riley Exploration Permian Inc 74.9829 912.51 M 1.8746 2.56 405 30.37 K
GAU Galiano Gold Inc 3.37 656.6 M 0.07 2.12 245.6 K 827.67 K
CIX Compx International Inc 7.2932 543.45 M 0.0848 1.18 320 2.33 K
VGZ Vista Gold Corp 3.19 399.9 M 0.05 1.59 222.03 K 708.29 K
REI Ring Energy Inc 5.82 294.41 M 0.07 1.22 1 K 5.82 K
FRD Friedman Industries Inc 7.518 283.61 M 0.0796 1.07 7.8 K 58.64 K
ACU Acme United Corp 8.161 269.44 M 0.2365 2.98 1.6 K 13.06 K
LCTX Lineage Cell Therapeutics Inc 3.3982 263.02 M 0.1287 3.94 81.58 K 277.21 K
GENC Gencor Industries IN 5.1067 252.85 M 0.1134 2.27 14.54 K 74.23 K
CMT Core Molding Technologies Inc 7.4578 193.6 M 0.0396 0.53 3 K 22.37 K
ESP Espey Mfg. & Electronics 16.9559 143.26 M 0.1091 0.65 7.2 K 122.08 K
SIF Sifco Industries 19.1308 124.73 M 0.1557 0.82 1.5 K 28.7 K
BCV Bancroft Convertible Fund 6.1823 118.18 M 0.0448 0.73 12.3 K 76.04 K
CATX Perspective Therapeutics Inc 9.60 89.77 M 0.30 3.23 37.93 K 364.13 K
WYY Widepoint Corp 4.70 60.99 M 0.194 4.31 11.36 K 53.37 K
CVU CPI Aerostructures 11.23 60.29 M 0.20 1.81 17.37 K 195.11 K
NNVC Nanoviricides Inc 40.60 36.27 M 7.00 20.83 10.72 K 435.27 K
BESS Bimergen Energy Corporation 165.20 29.38 M 12.60 8.26 365 60.3 K
CPHI China Pharma Holdings 45.00 23.7 M 1.82 4.21 131 5.89 K
MXC Mexco Energy Corp 6.5414 21.55 M 0.2229 3.53 1.7 K 11.12 K
INLX Intellinetics Inc 616.00 17.35 M 21.00 3.53 25 15.4 K
UUU Universal Security Instruments 3.9912 16.02 M 0.0758 1.94 2.7 K 10.78 K
REED Reed's, Inc. 1484.5894 14.94 M 106.6184 7.74 766 1.14 M
CVR Chicago Rivet & Machine Company 12.6925 8.99 M 0.0796 0.63 100 1.27 K
VNRX Volitionrx Ltd 4.308 5.54 M 0.208 5.07 4.92 K 21.19 K
AMBO Ambow Education Holding Ltd ADR 960.00 4.08 M 12.00 1.27 35 33.6 K
PW Power REIT 7.7766 2.59 M 0.4192 5.7 1.4 K 10.89 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
FC Feeder Cattle 135.525 2.60 1.96 3.09 K 418.5 K
BZ Brent Crude 113.60 0.65 0.58 146.51 K 16.64 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 18.9577 5.06 T 0.2497 1.33 278.83 M 5.29 B
GOOGL Alphabet Inc Class A 16.3814 3.53 T 0.447 2.81 130.59 M 2.14 B
GOOG Alphabet Inc Class C 16.3047 3.5 T 0.4448 2.8 131.21 M 2.14 B
PANW Palo Alto Networks Inc 10.4533 267.11 B 0.2333 2.28 1.33 M 13.92 M
TMUS T-Mobile US 14.4669 179.1 B 0.0797 0.55 3.42 M 49.49 M
ISRG Intuitive Surg Inc 56.4788 158.99 B 1.0811 1.95 3.17 M 178.86 M
SBUX Starbucks Corporation 18.439 125.35 B 0.216 1.19 16.79 M 309.52 M
WDC Western Digital Cp 26.6376 108.25 B 0.1983 0.75 5.5 M 146.46 M
NTES Netease Inc ADR 8.6035 81.98 B 0.0667 0.78 4.1 M 35.27 M
ROST Ross Stores Inc 29.5617 76.65 B 0.2272 0.77 3.77 M 111.55 M
EBAY Ebay Inc 16.9184 54.23 B 0.4965 3.02 38.49 M 651.21 M
UAL United Airlines Holdings Inc 18.19 39.17 B 0.41 2.31 4.99 M 90.69 M
FISV Fiserv Inc 16.9484 33.69 B 0.2226 1.33 2.54 M 42.97 M
RYAAY Ryanair Hlds Plc ADR 10.1766 31.7 B 0.0823 0.82 139.05 K 1.42 M
CPRT Copart Inc 3.15 29.92 B 0.02 0.64 2.42 M 7.62 M
VRSN Verisign Inc 46.9048 27.91 B 0.721 1.56 3.42 M 160.36 M
TCOM Trip.com Group Ltd ADR 7.1751 27.76 B 0.4329 6.42 6.85 M 49.13 M
INSM Insmed Inc 3.15 26.21 B 0.13 4.3 12.76 K 40.19 K
CASY Casey's General Stor 53.5431 25.82 B 0.5911 1.12 163.2 K 8.74 M
FCNCA First Citizens Bancs 154.6903 25.68 B 0.7757 0.5 2.3 K 355.79 K
PFG Principal Financial Group Inc 16.3906 24.63 B 0.1056 0.65 1.33 M 21.8 M
EXPD Expeditors Intl 30.9289 24.43 B 0.2094 0.68 1.44 M 44.52 M
ENTG Entegris Inc 8.3203 21.17 B 0.1053 1.28 703.74 K 5.86 M
WWD Woodward Inc 32.705 19.73 B 0.2275 0.7 195.69 K 6.4 M
TSCO Tractor Supply Company 7.6386 19.54 B 0.0403 0.53 3.71 M 28.38 M
EWBC East West Bancorp 16.0999 17.91 B 0.089 0.56 950.28 K 15.3 M
CHTR Charter Communications 78.91 17.42 B 0.98 1.26 843.5 K 66.56 M
PNFP Pinnacle Finl Ptnrs 16.9251 15.54 B 0.1837 1.1 55.86 K 945.5 K
ZBRA Zebra Technologies 35.02 15.13 B 0.18 0.52 157.96 K 5.53 M
CHRW C.H. Robinson Ww 39.55 14.96 B 0.2752 0.7 1.03 M 40.72 M
CG The Carlyle Group 11.9962 14.86 B 0.5715 5 39.94 K 479.18 K
CSGP Costar Group Inc 8.35 12.2 B 0.042 0.51 551.39 K 4.6 M
HALO Halozyme Therapeutic 5.63 11.69 B 0.23 4.26 1.04 M 5.87 M
FDS FactSet Research Systems Inc 80.7924 11.5 B 0.9276 1.16 350.66 K 28.33 M
AGNC Agnc Investment Corp 6.0376 11.13 B 0.053 0.89 4.66 M 28.16 M
RGEN Repligen Cp 4.71 11.12 B 0.06 1.29 65.96 K 310.66 K
BMRN Biomarin Pharmaceuticals 38.54 11.07 B 0.93 2.47 1.38 M 53.21 M
UHAL A M E R C O 8.517 11.01 B 0.175 2.1 367 K 3.13 M
SIRI Sirius XM Holdings 19.9411 10.85 B 0.2384 1.21 7.55 M 150.51 M
TTEK Tetra Tech Inc 4.8711 10.41 B 0.0582 1.21 1.73 M 8.44 M
BPOP Popular Inc 11.7334 10 B 0.0599 0.51 858.6 K 10.07 M
SAIA Saia Inc 15.02 9.06 B 0.1333 0.9 81.25 K 1.22 M
AEIS Advanced Energy 13.1188 8.97 B 0.353 2.77 328.3 K 4.31 M
DSGX Descartes Sys Group 8.4799 8.13 B 0.0599 0.71 4.72 K 40.07 K
CORT Corcept Therapeutics 3.13 8.03 B 0.06 1.95 175.86 K 550.44 K
BOKF Bok Financial Corp 40.6521 7.97 B 0.3785 0.94 52.01 K 2.11 M
FCFS First Cash Fin Svcs 35.72 7.87 B 0.3574 1.01 96.23 K 3.44 M
CYTK Cytokinetics 4.17 7.83 B 0.03 0.72 34.47 K 143.74 K
VIAV Viavi Solutions 6.288 7.63 B 0.0909 1.47 7.97 M 50.1 M
SNEX Stonex Group Inc 5.4904 6.84 B 0.1215 2.26 124.88 K 685.61 K
RIOT Riot Blockchain Inc 11.4504 6.78 B 0.107 0.94 15.39 K 176.23 K
CPB Campbell Soup Company 22.0518 6.74 B 0.6677 3.12 4.2 M 92.58 M
NXST Nexstar Media Group Inc 6.2213 6.36 B 0.1753 2.9 57.63 K 358.51 K
MIDD Middleby Corp 38.8783 6.25 B 0.9417 2.48 487.86 K 18.97 M
HOMB Home Bancshares Inc 5.6241 6.02 B 0.0589 1.06 132.8 K 746.88 K
CZR Caesars Entertainment Inc 3.88 5.97 B 0.22 6.01 74.68 K 289.77 K
HWC Hancock Whitney Corp 20.5035 5.87 B 0.1146 0.56 216.9 K 4.45 M
SIMO Silicon Motion Techn ADR 11.4263 5.73 B 0.1272 1.13 782.7 K 8.94 M
ABCB Ameris Bancorp 9.9322 5.57 B 0.1732 1.77 98.3 K 976.34 K
OMAB Grupo Aeroportuario ADR 8.7315 5.32 B 0.0499 0.57 9.68 K 84.56 K
RUSHA Rush Entpr Cl A 6.6657 5.22 B 0.0836 1.27 106.65 K 710.91 K
LKQ LKQ Corp 17.1404 5.1 B 0.1067 0.63 720.67 K 12.35 M
MRCY Mercury Sys Inc 8.6109 5.09 B 0.1347 1.59 154.15 K 1.33 M
CHEF The Chefs Warehouse 14.63 4.7 B 0.21 1.46 108.5 K 1.59 M
IONS Ionis Pharmaceuticals 13.09 4.68 B 0.38 2.99 985.4 K 12.9 M
ICUI I C U Medical Inc 55.72 4.55 B 0.49 0.89 72.32 K 4.03 M
TCBI Texas Capital Bncsh 43.2458 4.4 B 0.3535 0.82 274.02 K 11.85 M
CAR Avis Budget Group 14.8502 4.38 B 0.1995 1.36 943.8 K 14.02 M
MYRG MYR Group Inc 19.42 4.25 B 0.15 0.78 228.3 K 4.43 M
OLED Universal Display 38.7996 4.07 B 1.5358 4.12 1.54 M 59.72 M
DORM Dorman Products Inc 27.9757 4.01 B 0.2679 0.97 99.55 K 2.78 M
COLM Columbia Sportswear 22.3232 3.7 B 0.1467 0.66 246.2 K 5.5 M
KLIC Kulicke and Soffa 10.0783 3.65 B 0.0783 0.78 539.2 K 5.43 M
FIZZ Natl Beverage Cp 4.6972 3.51 B 0.0819 1.77 90.37 K 424.49 K
FFBC First Finl Bncp [Oh] 9.2601 3.46 B 0.1482 1.63 205.3 K 1.9 M
LBTYA Liberty Global Ord A 12.1153 3.41 B 0.1062 0.88 874.43 K 10.59 M
EXTR Extreme Networks 3.33 3.34 B 0.10 3.1 331.84 K 1.11 M
TOWN Towne Bank 9.4023 3.33 B 0.0802 0.86 37.6 K 353.55 K
SBCF Seacoast Banking Cp 6.3719 3.29 B 0.177 2.86 31.78 K 202.5 K
BELFB BEL Fuse Inc Cl B 15.1131 3.23 B 0.2347 1.58 9.6 K 145.09 K
MGRC Mcgrath Rentcorp 18.0474 3.13 B 0.1136 0.63 161.5 K 2.91 M
OSIS O S I Systems Inc 73.49 3.1 B 1.99 2.78 184.1 K 13.53 M
VCEL Vericel Corproation 35.80 3.02 B 0.40 1.13 9.33 K 333.91 K
LOPE Grand Canyon Educati 20.23 2.97 B 0.13 0.65 352.16 K 7.12 M
IPGP Ipg Photonics Corp 60.0645 2.95 B 0.8909 1.51 732.38 K 43.99 M
ATRC Atricure Inc 7.69 2.86 B 0.04 0.52 39.66 K 304.98 K
FBNC First Bancorp [Nc] 6.7611 2.68 B 0.0689 1.03 12.48 K 84.36 K
EEFT Euronet Worldwide 17.79 2.6 B 0.24 1.37 691.28 K 12.3 M
ALGT Allegiant Travel Com 55.8152 2.59 B 0.9124 1.66 99.16 K 5.53 M
DGII Digi Intl Inc 9.95 2.47 B 0.18 1.84 103.01 K 1.02 M
BUSE First Busey Corp 8.7334 2.4 B 0.0919 1.06 17.27 K 150.81 K
ADUS Addus Homecare Corp 4.75 2.35 B 0.22 4.86 22.3 K 105.92 K
ECPG Encore Capital Group 28.50 2.25 B 0.18 0.64 60.04 K 1.71 M
EFSC Enterprises Finl Svc 9.3888 2.23 B 0.1756 1.91 57.32 K 538.2 K
CHCO City Holding Company 21.6621 2.01 B 0.1107 0.51 27 K 584.88 K
VC Visteon Corp 24.1177 1.99 B 1.8428 8.27 3.44 M 83.08 M
STBA S&T Bancorp Inc 10.8138 1.81 B 0.071 0.66 45.33 K 490.22 K
OCFC Oceanfirst Financial Corp 8.7504 1.78 B 0.0504 0.58 22.76 K 199.14 K
SRPT Sarepta Therapeutics 8.49 1.76 B 0.22 2.66 321.25 K 2.73 M
SLS Sellas Life Sciences Group Inc 46499.9688 1.69 B 1800.0273 4.03 41 1.91 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GS Goldman Sachs Group 80.0636 262.53 B 0.4559 0.57 2.01 M 160.82 M
AXP American Express Company 46.4303 216.9 B 0.2316 0.5 3.78 M 175.68 M
APH Amphenol Corp 6.8109 197.42 B 0.0849 1.26 5.99 M 40.77 M
WFC-PL Wells Fargo & Company 635.1439 188.14 B 3.6827 0.58 17.73 K 11.26 M
CRM Salesforce.com Inc 35.7625 175.69 B 1.3083 3.8 17.65 M 631.12 M
DHR Danaher Corp 21.7084 165.98 B 0.1812 0.84 5 M 108.53 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 3.3351 145.69 B 0.0333 1.01 560.4 K 1.87 M
SPGI S&P Global Inc 40.4583 137.23 B 0.2371 0.59 1.01 M 41.02 M
MO Altria Group 16.7168 126.99 B 0.1187 0.72 6.94 M 116.03 M
NOW Servicenow Inc 32.43 103.39 B 0.78 2.46 214.9 K 6.97 M
DUK Duke Energy Corp 38.4645 100.53 B 0.2086 0.55 4.3 M 165.29 M
AMT American Tower Corp 52.1787 88.29 B 0.5129 0.99 2.3 M 120.25 M
ITW Illinois Tool Works Inc 41.868 81.86 B 0.218 0.52 2.03 M 84.8 M
MFC Manulife Financial Corp 6.1919 73.08 B 0.1315 2.17 2.79 M 17.3 M
DAL Delta Air Lines Inc 7.9801 60.66 B 0.1724 2.21 8.65 M 69.03 M
NKE Nike Inc 21.1468 57.44 B 0.2979 1.43 6.88 M 145.5 M
F Ford Motor Company 4.8493 49.04 B 0.0258 0.53 21.12 M 102.43 M
ROK Rockwell Automation Inc 54.6559 44.19 B 0.3898 0.72 971.87 K 53.12 M
AIG American International Group 24.9422 42.68 B 0.3842 1.56 10.51 M 262.26 M
SLF Sun Life Financial Inc 12.8738 40.86 B 0.1438 1.13 253.6 K 3.26 M
DHI D.R. Horton 15.6914 40.63 B 0.129 0.83 5.21 M 81.75 M
FIX Comfort Systems USA 9.6868 38.92 B 0.1702 1.79 45.81 K 443.8 K
SYY Sysco Corp 20.6765 38.21 B 0.8918 4.51 11.45 M 236.82 M
TKO Tko Group Holdings Inc Cl A 6.4837 37.57 B 0.0767 1.2 68.2 K 442.19 K
RMD Resmed Inc 30.063 32.93 B 0.3067 1.03 746.8 K 22.45 M
DG Dollar General Corp 45.5051 30.29 B 0.6669 1.49 2.46 M 111.87 M
TPR Tapestry Inc 37.6274 26.65 B 0.7467 2.02 3.89 M 146.34 M
BBDO Banco Bradesco S.A. ADR 5.2168 26.49 B 0.1304 2.56 1.58 K 8.26 K
MKL Markel Corp 436.19 24.15 B 3.14 0.73 17.36 K 7.57 M
RL Ralph Lauren Corp 119.6912 23.81 B 2.2294 1.9 863.2 K 103.32 M
THC Tenet Healthcare Corp 21.20 23.1 B 0.32 1.53 721.2 K 15.29 M
LUV Southwest Airlines Company 7.8735 22.67 B 0.0432 0.55 6.65 M 52.35 M
PKG Packaging Corp of America 20.9439 22.65 B 0.3953 1.92 1.12 M 23.49 M
XPO Xpo Logistics Inc 5.0052 21.93 B 0.0449 0.91 140.24 K 701.92 K
BBY Best Buy Company 11.9783 21.83 B 0.166 1.41 5.5 M 65.9 M
CNH CNH Industrial N.V. 7.0302 19.72 B 0.066 0.95 626.31 K 4.4 M
TPL Texas Pacific Land Trust 5.6859 18.94 B 0.133 2.4 27 K 153.52 K
IP International Paper Company 25.8292 18.6 B 0.7991 3.19 6.43 M 166.11 M
KIM Kimco Realty Corp 10.3993 17.06 B 0.0581 0.56 2.07 M 21.57 M
DINO HF Sinclair Corp 22.5285 16.92 B 0.6317 2.88 2.05 M 46.14 M
EMA Emera Inc 18.576 15.66 B 0.1634 0.89 100 1.86 K
WY Weyerhaeuser Company 14.257 14.86 B 0.1141 0.81 2.42 M 34.5 M
NLY Annaly Capital Management Inc 12.7645 14.75 B 0.1125 0.89 1.93 M 24.63 M
YPF Ypf Sociedad Anonima ADR 11.0599 14.62 B 0.1216 1.11 190.29 K 2.1 M
SGI Somnigroup International Inc. 7.4578 14.45 B 0.0886 1.2 3.18 M 23.71 M
CACI Caci International 56.87 14.31 B 0.35 0.62 364.6 K 20.73 M
SJM J.M. Smucker Company 52.9074 14.27 B 0.8217 1.58 802.9 K 42.48 M
WSO Watsco Inc 45.5163 12.97 B 0.2531 0.56 336.7 K 15.33 M
GME Gamestop Corp 3.0553 12.83 B 0.0256 0.84 21.73 M 66.39 M
DECK Deckers Outdoor Corp 7.62 11.99 B 0.1233 1.64 5.43 M 41.38 M
RRC Range Resources Corp 62.7491 11.96 B 0.4429 0.71 2.51 M 157.76 M
IT Gartner Inc 49.46 11.92 B 0.96 1.98 671.2 K 33.2 M
FMS Fresenius Medical Care Corp ADR 28.5418 11.8 B 0.2216 0.78 43.2 K 1.23 M
NYT New York Times Company 8.0069 11.61 B 0.1414 1.8 1.06 M 8.48 M
BWXT Bwx Technologies Inc 15.9785 11.6 B 0.2141 1.36 379 K 6.06 M
EVR Evercore Partners Inc 18.2651 11.2 B 0.1039 0.57 143.2 K 2.62 M
FHN First Horizon Corp 5.6829 11.16 B 0.0472 0.84 4.05 M 23.01 M
R Ryder System 27.9896 10.77 B 0.1568 0.56 298.9 K 8.37 M
AES The Aes Corp 7.4773 10.65 B 0.0505 0.68 4.2 M 31.38 M
BAH Booz Allen Hamilton Holding Corp 5.8087 10.41 B 0.098 1.72 283.3 K 1.65 M
ALSN Allison Transmission Holdings 15.2258 10.31 B 0.0799 0.53 174.3 K 2.65 M
HMY Harmony Gold Mining Co. Ltd ADR 9.0896 10.26 B 0.053 0.59 1.18 M 10.77 M
BWA Borgwarner Inc 26.3595 10.13 B 0.1798 0.69 1.74 M 45.95 M
CUBE Cubesmart 7.3516 10.1 B 0.0888 1.22 1.09 M 8.05 M
OC Owens Corning Inc 24.6709 9.48 B 0.1724 0.7 1.71 M 42.07 M
PRI Primerica Inc 24.118 9.28 B 0.1431 0.6 203.8 K 4.92 M
MHK Mohawk Industries 72.60 8.82 B 0.67 0.93 380.37 K 27.61 M
PRMB Primo Brands Corporation 6.4252 8.71 B 0.1144 1.81 1.75 M 11.24 M
OSK Oshkosh Truck Corp 19.9988 8.54 B 0.2567 1.3 638.19 K 12.76 M
STN Stantec Inc 13.5654 8.52 B 0.1524 1.14 13.05 K 177 K
EPAM Epam Systems Inc 17.69 8.47 B 0.10 0.57 193.35 K 3.42 M
MGM MGM Resorts International 9.39 8.36 B 0.2551 2.79 11.28 M 105.97 M
EDU New Oriental Education & Technology Group ADR 12.3263 8.24 B 0.4599 3.88 7.15 M 88.09 M
VFC V.F. Corp 24.8409 8.16 B 0.3737 1.53 1.49 M 36.98 M
EAT Brinker International 26.9081 8.11 B 0.1836 0.69 1.25 M 33.61 M
TAP-A Molson Coors Beverage Company 35.2595 8.02 B 0.1917 0.55 600 21.16 K
APTV Aptiv Plc 21.8626 8.01 B 0.1294 0.6 790.37 K 17.28 M
ARE Alexandria Real Estate Equities 45.2555 7.78 B 0.397 0.89 342.2 K 15.49 M
GAP Gap Inc 22.6072 7.72 B 0.2742 1.23 5.04 M 113.91 M
STAG Stag Industrial Inc 7.2608 7.35 B 0.1194 1.67 397.9 K 2.89 M
VNO Vornado Realty Trust 35.2787 7.24 B 0.38 1.09 1.23 M 43.44 M
CHE Chemed Inc 59.0281 7.06 B 0.8208 1.41 97.87 K 5.78 M
FSS Federal Signal Corp 5.2294 7.03 B 0.07 1.36 123.9 K 647.92 K
FAF First American Corp 12.3055 6.91 B 0.0918 0.75 584.4 K 7.19 M
HR Healthcare Realty Trust Inc 6.7857 6.72 B 0.0576 0.86 910.6 K 6.18 M
MSM Msc Industrial Direct Company 39.1342 6.66 B 0.6717 1.75 383.5 K 15.01 M
BKH Black Hills Corp 19.7296 6.64 B 0.2597 1.33 503.6 K 9.94 M
ANF Abercrombie & Fitch Company 24.4814 6.53 B 0.3468 1.44 2.35 M 57.59 M
HRB H&R Block 9.8678 6.25 B 0.0609 0.62 1.4 M 13.79 M
FBIN Fortune Brands Innovations Inc. 16.2615 5.9 B 0.1795 1.12 693.93 K 11.28 M
INGR Ingredion Inc 37.5554 5.8 B 0.1995 0.53 276.32 K 10.38 M
ASB Associated Banc-Corp 8.397 5.74 B 0.0587 0.7 589.4 K 4.95 M
EXP Eagle Materials Inc 36.8057 5.71 B 0.8496 2.36 291.25 K 10.72 M
FCN Fti Consulting 25.24 5.38 B 0.36 1.45 632.4 K 15.96 M
CHH Choice Hotels International 26.893 5.35 B 0.2069 0.78 345 K 9.28 M
MAIN Main Street Capital Corp 9.385 5.35 B 0.1702 1.85 280.7 K 2.63 M
CNO Cno Financial Group 6.9303 5.3 B 0.1079 1.58 1.73 M 11.99 M
LPX Louisiana-Pacific Corp 11.0185 5.28 B 0.4913 4.67 6.26 M 69.03 M
SKY Skyline Corp 4.5093 4.99 B 0.2495 5.86 17.9 K 80.72 K
KBR KBR Inc 22.5855 4.91 B 0.1153 0.51 942.58 K 21.29 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BCT Briacell Therapeutics Corp 38.6262 4.8283 14.29 10 386.26
TLO Talon Metals Corp 3.90 0.45 13.04 1.85 K 7.22 K
KRN Karnalyte Resources Inc 7.20 0.42 6.19 15 K 108 K
WFC Wall Financial 4.8492 0.2753 6.02 600 2.91 K
KEI Kolibri Global Energy Inc 10.60 0.50 4.95 27.97 K 296.48 K
HMMC Hemlo Mining Corp. 108.00 4.50 4.35 22 2.38 K
QRC Queens Road Capital Investment Ltd 5.2353 0.2181 4.35 700 3.66 K
TCL-B Transcontinental Inc 4.4515 0.1819 4.26 700 3.12 K
CRRX Carerx Corp 14.7595 0.5904 4.17 670 9.89 K
LGO Largo Resources Ltd 25.00 1.00 4.17 85 2.12 K
CHR Chorus Aviation Inc 20.026 0.7354 3.81 429.41 K 8.6 M
BEK-B Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO 5.0562 0.1804 3.7 800 4.04 K
OCG Outcrop Silver & Gold Corp 3.10 0.10 3.33 570 1.77 K
BRE Bridgemarq Real Estate Services Inc 3.912 0.1217 3.21 37.6 K 147.09 K
KBL Kbro Linen Inc 17.4974 0.509 3 13 K 227.47 K
MER Africa Oil Corp 6.6736 0.1849 2.85 224.6 K 1.5 M
PWF-PA Power Financial Corp Pref A 11.8072 0.3103 2.7 300 3.54 K
ELEF Silver Elephant Mining Corp 6.4496 0.1654 2.63 2.25 K 14.52 K
MFC Manulife Fin 6.2161 0.1495 2.46 3.93 M 24.45 M
GAU Galiano Gold Inc 3.35 0.08 2.45 73.9 K 247.56 K
CTC Canadian Tire Corp Ltd 61.4388 1.4549 2.43 788 48.41 K
CSH-UN Chartwell Retirement Residences 5.1691 0.112 2.21 226.59 K 1.17 M
IFP Interfor Corp 5.2775 0.1127 2.18 34.2 K 180.49 K
MEQ Mainstreet Eq J 33.3709 0.6884 2.11 11.9 K 397.11 K
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 14.5362 0.278 1.95 144.77 K 2.1 M
VGZ Vista Gold Corp 3.16 0.06 1.94 1.9 K 6 K
ACD Accord Financial 4.6349 0.0867 1.91 1.7 K 7.88 K
CAS Cascades Inc 3.2982 0.0595 1.84 75.34 K 248.5 K
BTE Baytex Energy Corp 33.7903 0.5748 1.73 496.69 K 16.78 M
EFN Element Fleet Management Corp 3.9152 0.0632 1.64 215.95 K 845.49 K
CHE-UN Chemtrade Logistics Income Fund 5.8745 0.0944 1.63 110.61 K 649.79 K
MRT-UN Morguard Real Estate Investment Trust 7.84 0.125 1.62 14.52 K 113.85 K
MRU Metro Inc 15.9186 0.2521 1.61 621.68 K 9.9 M
TCW Trican Well 7.8822 0.1239 1.6 221.62 K 1.75 M
TGO Terago Inc 9.15 0.14 1.55 11.7 K 107.05 K
HR-UN H&R Real Estate Investment Trust 13.8172 0.2011 1.48 261.65 K 3.62 M
STN Stantec Inc 13.3097 0.1925 1.47 76.93 K 1.02 M
ATS Ats Corp 8.44 0.12 1.44 157.4 K 1.33 M
WSP WSP Global Inc 15.1036 0.2067 1.39 219.41 K 3.31 M
CSU Constellation Software Inc 74.2247 1.0106 1.38 8.43 K 625.86 K
PPTA Perpetua Resources Corp 22.50 0.30 1.35 1.25 K 28.12 K
LIF Labrador Iron Ore Royalty Corp 9.3387 0.1224 1.33 246.18 K 2.3 M
IMO Imperial Oil 33.9897 0.4278 1.27 480.75 K 16.34 M
ENB-PA Enbridge Inc Pref A 11.8678 0.1479 1.26 1.71 K 20.23 K
SLF Sun Life Financial Inc 12.7618 0.155 1.23 1.04 M 13.33 M
L Loblaw CO 5.1186 0.0612 1.21 2.64 M 13.53 M
WFG West Fraser Timber CO Ltd 24.0876 0.2836 1.19 90 K 2.17 M
BCE-PB BCE Inc Pref AB 10.1502 0.1138 1.13 4.18 K 42.43 K
TA-PD Transalta A Cum Red Rat Rst Prf 10.3528 0.106 1.03 14.64 K 151.53 K
GEI Gibson Energy Inc 9.1851 0.0916 1.01 170.88 K 1.57 M
FCR-UN First Capital Real Estate Investment Trust 10.2916 0.1025 1.01 133.8 K 1.38 M
DR Medical Facilities Corp 6.4913 0.0644 1 84 K 545.29 K
ADEN Adentra Inc 4.3446 0.0395 0.92 13.6 K 59.09 K
CUP-U Caribbean Utilities Company Ltd 4.7241 0.0425 0.91 1.1 K 5.2 K
TC Tucows Inc 4.48 0.04 0.9 1.12 K 5.04 K
ADN Acadian Timber Corp 5.1411 0.0453 0.89 7.67 K 39.42 K
RBA Rb Global Inc 14.1451 0.1184 0.84 45.03 K 636.95 K
DII-A Dorel Industries Inc Cl.A Mv (DII-A.TO 10.4073 0.0868 0.84 1.6 K 16.65 K
MFC-PB Manulife Finl Srs 2 Prf 11.4069 0.0915 0.81 8.79 K 100.27 K
D-UN Dream Office Real Estate Investment Trust 42.8841 0.3434 0.81 206.33 K 8.85 M
HLF High Liner 6.0949 0.0475 0.79 6.2 K 37.79 K
CMG Computer Modelling Group Ltd 5.5713 0.0431 0.78 109.4 K 609.5 K
ALC Algoma Central 5.5056 0.0414 0.76 371 2.04 K
CF-PC Canaccord Genuity Group Inc Pref C 6.8536 0.0514 0.76 8.54 K 58.53 K
BEP-UN Brookfield Renewable Partners L.P 6.5662 0.0479 0.73 123.88 K 813.41 K
RCI-A Rogers Communications Inc 25.0088 0.1795 0.72 610 15.26 K
WN George Weston Limited 15.8281 0.1089 0.69 133.4 K 2.11 M
SRU-UN SmartCentres Real Estate Investment Trust 12.714 0.0836 0.66 151.5 K 1.93 M
QBR-B Quebecor Inc 6.4471 0.0421 0.66 244.8 K 1.58 M
LFE-PB Canadian Life Companies Split Corp Pref B 3.7891 0.0242 0.64 2.56 K 9.7 K
CU Canadian Utilities Ltd Cl A NV 19.5494 0.1199 0.62 167.01 K 3.26 M
LBS-PA Life & Banc Split Corp Pref A 4.8241 0.0286 0.6 3 K 14.49 K
TA Transalta Corp 10.1241 0.0577 0.57 291.9 K 2.96 M
BPF-UN Boston Pizza Royalties Income Fund 6.8116 0.0372 0.55 9.8 K 66.75 K
SRV-UN SIR Royalty Income Fund 4.3441 0.0234 0.54 6.05 K 26.3 K
BNE Bonterra Energy Corp 29.8066 0.1579 0.53 17.01 K 506.95 K
SLF-PE Sun Life Financial Sr 5 Prf 11.2679 0.0584 0.52 2.2 K 24.82 K
PHX Phx Energy Services Corp 3.8041 0.0192 0.51 32.73 K 124.51 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ATLPF Atlas Copco AB 4.2667 95.07 B 0.286 7.18 400 1.71 K
BYDDY BYD Company Limited 3.70 82.42 B 0.02 0.54 13.68 K 50.6 K
GAMI GAMCO Investors Inc 18.5115 536.94 M 0.1194 0.65 8.17 K 151.26 K
ORBT Orbit International Corporation 3.0404 8.53 M 0.0676 2.27 10.71 K 32.56 K
HEWA Healthwarehouse.Com 5.22 5.15 M 0.22 4.4 2 K 10.44 K
SEII Sharing Economy International Inc 492.00 1.29 M 14.00 2.93 60 29.52 K
CGAC Code Green Apparel Corp 11.00 1.09 M 1.50 15.79 4 44
SPRV Web To Door Inc 7500.0049 390.37 K 3500.0049 87.5 4 30 K
ERHE ERHC Energy Inc 12.75 287.94 K 1.35 11.84 773.25 K 9.86 M
KALY Kali Inc 8.10 101.82 K 0.60 8 17.29 K 140.08 K
USRM U.S. Stem Cell Inc 28.20 64.15 K 1.20 4.44 1.06 K 29.95 K
RGGI Resgreen Group International Inc 102.00 48.75 K 22.00 27.5 198 20.2 K
BERI Blue Earth Resources Inc 3.60 23.08 K 0.60 20 6.63 K 23.85 K
CGIP Celadon Group Inc 15.3372 5.66 K 0.321 2.14 135.73 K 2.08 M
STTO SITO Mobile Ltd. 3.50 5.13 K 0.20 6.06 9.96 K 34.84 K
DOMR Dominion Resources Black Warrior Trust 4.7815 785 0.0292 0.61 16.93 K 80.95 K
RTNB root9B Holdings Inc 9.75 610 0.15 1.56 479 4.67 K
ONCI On4 Communications Inc 2632.50 607.50 30 144 379.08 K
FONU FonU2 Inc 12.00 2.00 20 14 168

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PGX Prosper Gold Corp 5.00 1.60 47.06 1 K 5 K
KRY Koryx Copper Inc. 21.00 6.00 40 57 1.2 K
IDL Imaging Dynamics Company Ltd 10.00 2.50 33.33 3.33 K 33.33 K
AEP Atlas Engineered Products Ltd 4.00 1.00 33.33 2 K 8 K
EGT Eguana Technologies Inc 5.00 1.00 25 500 2.5 K
CBI Colibri Resource Corporation 3.75 0.75 25 53 198.75
GAMA Gamma Resources Ltd. 6.44 1.12 21.05 2.04 K 13.11 K
SMN Sun Summit Minerals Corp 5.40 0.90 20 3.33 K 18 K
TGX True North Gems Inc 180.00 30.00 20 177 31.86 K
ZKL-H China Keli Electric Company Ltd 12.00 2.00 20 500 6 K
CDA Canuc Resources Corporation 12.00 2.00 20 14 168
PURO Platauro Metals Corp. 20.0334 3.3389 20 623 12.48 K
ADD Arctic Star Exploration Corp 4.00 0.60 17.65 260 1.04 K
BBB Brixton Metals Corporation 15.00 2.00 15.38 3.23 K 48.52 K
FCI First Canadian Graphite Inc. 48.00 6.00 14.29 28 1.34 K
ENDR Enduro Metals Corporation 7.80 0.80 11.43 1.8 K 14.04 K
CTA Centaurus Energy Inc 160.00 15.00 10.34 1.56 K 249.76 K
VCV Vatic Ventures Corp. 103.6152 9.4196 10 29 3 K
OGW Ongwe Minerals Inc. 12.80 1.12 9.59 994 12.72 K
GORO Goldgroup Mining Inc. 24.00 2.00 9.09 200 4.8 K
ABM Athabasca Minerals Inc 45.00 3.00 7.14 247 K 11.12 M
CTH CoTec Holdings Corp. 460.00 30.00 6.98 24 11.04 K
VLC Velocity Minerals Ltd 4.40 0.20 4.76 100 440
ANDC Andina Copper Corporation 15.00 0.625 4.35 408 6.12 K
SILV Silver Valley Metals Corp. 3.51 0.135 4 50 K 175.5 K
CPAU CopAur Minerals Inc 27.00 1.00 3.85 250 6.75 K
NIM Nicola Mining Inc 27.80 1.00 3.73 1.33 K 36.97 K
BQE BQE Water Inc 16.50 0.50 3.13 6.6 K 108.9 K
GBU Gabriel Resources Ltd 24.50 0.70 2.94 309.8 K 7.59 M
GCOM Green Shift Commodities Ltd. 7.40 0.20 2.78 12.38 K 91.61 K
EPO-H Encanto Potash Corp 11.50 0.25 2.22 3.25 K 37.35 K
PPP Prospector Metals Corp 4.59 0.09 2 13.8 K 63.34 K
NCP Nickel Creek Platinum Corp. 111.00 2.00 1.83 936 103.9 K
MYID Killi Ltd 127.232 2.232 1.79 200 25.45 K
BKM Pacific Booker Minerals Inc 12.68 0.22 1.77 5.79 K 73.37 K
NZ New Zealand Energy Corp 16.30 0.10 0.62 20.14 K 328.28 K
TIE Coloured Ties Capital Inc. 11.2588 0.0647 0.58 4.44 K 49.96 K
© 2026 - CastFwd Corp.