Gainer Valuations for 11 September 2012 from 00:00:00 until 23:59:59

Gainer Valuations for 11 September 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 15.5678 59.93 B 0.5447 3.63 14.89 M 231.87 M
GSAT Globalstar 4.80 11.19 B 0.15 3.23 21 K 100.8 K
BTG B2Gold Corp 3.2417 6.99 B 0.0473 1.48 11.1 K 35.98 K
SIM Grupo Simec S.A. DE C.V. ADR 11.183 3.74 B 0.1445 1.31 13.29 K 148.61 K
SEB Seaboard Corporation 2196.8196 3.61 B 30.1675 1.39 800 1.76 M
NHC National Healthcare Corp 30.7723 3.27 B 0.2209 0.72 9.9 K 304.65 K
TGB Taseko Mines Ltd 3.43 2.67 B 0.05 1.48 443.75 K 1.52 M
NOG Northern Oil and Gas 152.0204 2.49 B 1.0524 0.7 63.48 K 9.65 M
UUUU Energy Fuels Inc 10.05 1.78 B 0.05 0.5 5.81 K 58.38 K
REPX Riley Exploration Permian Inc 68.4219 912.51 M 2.8118 4.29 611 41.81 K
BHB Bar Harbor Bankshares 9.839 692.94 M 0.0694 0.71 5.85 K 57.56 K
GAU Galiano Gold Inc 3.98 656.6 M 0.07 1.79 301.2 K 1.2 M
OBE Obsidian Energy Ltd 83.6094 605.97 M 1.3698 1.67 152.59 K 12.76 M
CIX Compx International Inc 7.2346 543.45 M 0.2743 3.94 9.58 K 69.3 K
VGZ Vista Gold Corp 3.38 399.9 M 0.08 2.42 275.59 K 931.49 K
GTE Gran Tierra Energy Inc 52.30 334.69 M 0.30 0.58 82.11 K 4.29 M
TRX Tanzanian Royalty Exploration Corp 4.73 314.15 M 0.16 3.5 286.47 K 1.35 M
ACU Acme United Corp 8.4966 269.44 M 0.0763 0.91 600 5.1 K
ERC Wells Fargo Advantage Multi-Sector 4.6542 240 M 0.0342 0.74 102.3 K 476.12 K
CMT Core Molding Technologies Inc 7.4578 193.6 M 0.089 1.21 9.8 K 73.09 K
EPM Evolution Petroleum Corp 4.1574 143.41 M 0.0635 1.55 42 K 174.61 K
PLG Platinum Group Metals Ltd 117.00 141.95 M 5.40 4.84 4.6 K 538.32 K
BCV Bancroft Convertible Fund 6.2192 118.18 M 0.0406 0.66 15.7 K 97.64 K
GLU Gabelli Global Utility 8.2702 114.2 M 0.0515 0.63 1.7 K 14.06 K
SDEV Stablecoin Development Corporation 146766.4219 62.17 M 7085.2813 5.07 3 440.3 K
CVU CPI Aerostructures 12.35 60.29 M 0.63 5.38 23.31 K 287.92 K
FSP Franklin Street Properties 5.4899 42.86 M 0.1335 2.49 155 K 850.93 K
XTNT Xtant Medical Holdings Inc 203.9999 38.49 M 6.00 3.03 1.82 K 370.87 K
AGIG AGIG 177.50 36.22 M 40.00 29.09 9.61 K 1.7 M
BESS Bimergen Energy Corporation 149.80 29.38 M 2.80 1.9 259 38.8 K
CPHI China Pharma Holdings 33.60 23.7 M 0.60 1.82 4 134.4
MXC Mexco Energy Corp 5.9794 21.55 M 0.0388 0.65 6.2 K 37.07 K
INLX Intellinetics Inc 280.00 17.35 M 35.00 14.29 30 8.4 K
REED Reed's, Inc. 1945.0656 14.94 M 72.0394 3.85 244 474.6 K
BRN Barnwell Industries 3.0833 12.31 M 0.0694 2.3 100 308.33
CVR Chicago Rivet & Machine Company 12.7092 8.99 M 0.3077 2.48 1.8 K 22.88 K
DSS Document Security Systems 8620.7656 4.25 M 290.8213 3.49 24 206.9 K
AMBO Ambow Education Holding Ltd ADR 840.00 4.08 M 30.00 3.7 264 221.76 K
OPTT Ocean Power Tech Inc 684.00 3.89 M 74.00 12.13 95.66 K 65.43 M
PW Power REIT 7.2002 2.59 M 0.3128 4.54 6.91 K 49.72 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 10.53 97.61 M 0.54 5.41 770 8.11 K
LINE Linear Minerals Corp. 135.85 18.525 15.79 438 59.5 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 97.17 605.2 B 0.63 0.65 222.01 K 21.57 M
KC Coffee 177.25 3.85 2.22 1 177.25
CL Crude Oil 97.17 0.63 0.65 222.01 K 21.57 M
HO Heating Oil 3.1857 0.0189 0.6 51.2 K 163.09 K
BZ Brent Crude 115.40 0.59 0.51 151.87 K 17.53 M

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 5133.50 5.68 T 34.8901 0.68 8.13 M 41.73 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
META Meta Platforms Inc 19.2787 1.64 T 0.6152 3.3 50.51 M 973.73 M
WMT Walmart Inc. 18.8351 999.14 B 0.1399 0.75 15.87 M 298.99 M
AMD Advanced Micro Devices 3.75 844.99 B 0.28 8.07 33.09 M 124.07 M
AZN Astrazeneca Plc ADR 27.2787 289.65 B 0.1921 0.71 1.02 M 27.72 M
QCOM Qualcomm Inc 42.9893 185.68 B 0.3892 0.91 9.35 M 402.04 M
TMUS T-Mobile US 16.0283 179.1 B 0.4621 2.97 2.02 M 32.34 M
MRVL Marvell Technology Inc 8.9128 138.91 B 0.1765 2.02 6.49 M 57.85 M
IBKR Interactive Brokers 3.5685 132.2 B 0.0274 0.77 654.8 K 2.34 M
BKNG Booking Holdings Inc 24.2572 118.44 B 0.3706 1.55 22.48 M 545.18 M
SNY Sanofi-Aventis S.A. ADR 26.1457 115.57 B 0.8962 3.55 3.63 M 94.99 M
STX Seagate Technology 16.5685 115.15 B 0.1321 0.8 9.39 M 155.52 M
MAR Marriot International 34.1751 110.28 B 0.3214 0.95 2.08 M 71.21 M
WDC Western Digital Cp 25.3935 108.25 B 0.6431 2.6 7.99 M 202.99 M
CSX CSX Corp 6.0252 94.62 B 0.101 1.7 13.14 M 79.17 M
ADBE Adobe Systems Inc 32.43 92.12 B 0.30 0.93 3.93 M 127.42 M
INTU Intuit Inc 53.5021 90.98 B 0.2945 0.55 1.58 M 84.66 M
ORLY O'Reilly Automotive 5.7094 71.92 B 0.0387 0.68 19.71 M 112.52 M
MPWR Monolithic Power Sys 17.9086 66.21 B 0.1196 0.67 184.7 K 3.31 M
NXPI Nxp Semiconductors 21.8099 65.93 B 0.9902 4.76 2.16 M 47.19 M
FAST Fastenal Company 7.4655 62.92 B 0.0492 0.66 5.99 M 44.75 M
ADSK Autodesk Inc 32.19 54.36 B 0.22 0.69 3.61 M 116.2 M
MSTR Strategy 12.983 51.25 B 0.095 0.74 846.69 K 10.99 M
KDP Keurig Dr Pepper Inc 5.1252 51.16 B 0.0297 0.58 1.74 M 8.9 M
BKR Baker Hughes A Ge Co. Cl A 24.462 47.44 B 0.326 1.35 2.34 M 57.14 M
TRI Thomson Reuters Corporation Common Shares 19.5342 46.99 B 0.1718 0.89 644.8 K 12.6 M
TTWO Take-Two Interactive Software 10.82 42 B 0.17 1.6 3.07 M 33.19 M
VOD Vodafone Grp Plc ADR 13.6926 35.91 B 0.1061 0.78 3.69 M 50.49 M
ACGL Arch Capital Grp Ltd 12.8847 35.53 B 0.0761 0.59 827.7 K 10.66 M
ESLT Elbit Systems Ltd 27.4824 34.69 B 0.7751 2.9 30.7 K 843.71 K
ODFL Old Dominion Freight Line Inc 10.0627 34.62 B 0.2201 2.24 2.26 M 22.73 M
ERIC Ericsson ADR 6.1361 34.48 B 0.0998 1.65 2.21 M 13.56 M
NTRS Northern Trust Corp 33.6077 32.22 B 0.2408 0.72 778.2 K 26.15 M
HBAN Huntington Bcshs 4.1011 31.92 B 0.0723 1.79 12.6 M 51.67 M
EXPE Expedia Group Inc 49.1567 30.11 B 0.9504 1.97 3.88 M 190.51 M
CPRT Copart Inc 3.48 29.92 B 0.07 2.05 13 M 45.24 M
DXCM Dexcom 3.42 29.81 B 0.05 1.48 1.16 M 3.98 M
CINF Cincinnati Financial 26.0481 29.15 B 0.3329 1.29 674.9 K 17.58 M
CTSH Cognizant Tech Sol 29.6639 29.06 B 0.194 0.66 3.19 M 94.7 M
BIDU Baidu Inc ADR 109.81 27.14 B 0.65 0.6 5.03 M 552.84 M
ON On Semiconductor 6.67 27.1 B 0.12 1.83 7.35 M 49.05 M
INSM Insmed Inc 3.42 26.21 B 0.02 0.59 55.16 K 188.66 K
CASY Casey's General Stor 51.9311 25.82 B 2.0865 4.19 1.18 M 61.06 M
FCNCA First Citizens Bancs 158.8051 25.68 B 0.9648 0.61 3.5 K 555.82 K
AXON Axon Enterprise Inc 5.47 24.64 B 0.30 5.8 465.3 K 2.55 M
PFG Principal Financial Group Inc 17.5248 24.63 B 0.2065 1.19 1.62 M 28.33 M
EXPD Expeditors Intl 32.5034 24.43 B 0.3936 1.23 1.06 M 34.61 M
PTC Ptc Inc 22.29 21.35 B 0.16 0.72 509.68 K 11.36 M
ENTG Entegris Inc 8.6171 21.17 B 0.0574 0.67 755.22 K 6.51 M
ALNY Alnylam Pharmaceuticals 18.81 20.31 B 0.16 0.86 387.4 K 7.29 M
FSLR First Solar Inc 21.80 19.45 B 1.01 4.86 8.09 M 176.28 M
CHTR Charter Communications 78.90 17.42 B 1.10 1.41 663.2 K 52.33 M
EXEL Exelixis Inc 5.03 17.22 B 0.095 1.93 1.62 M 8.15 M
HAS Hasbro Inc 24.7813 17.04 B 0.4563 1.88 1.29 M 32.01 M
NWS News Cp Cl B 21.5973 16.03 B 0.2195 1.03 2.21 M 47.69 M
LSCC Lattice Semicond 4.21 15.82 B 0.275 6.99 2.59 M 10.91 M
JAZZ Jazz Pharma Plc 47.84 15.75 B 4.28 9.83 2.15 M 102.88 M
PNFP Pinnacle Finl Ptnrs 17.3711 15.54 B 0.1137 0.66 101.3 K 1.76 M
ICLR Icon Plc 24.50 15.33 B 0.48 2 289.78 K 7.1 M
MANH Manhattan Assoc 13.2925 14.95 B 0.28 2.15 597.49 K 7.94 M
CHKP Check Point Software 47.96 14.76 B 0.505 1.06 1.61 M 77.18 M
MKSI Mks Instruments Inc 23.6035 14.43 B 0.1365 0.58 141.7 K 3.34 M
ERIE Erie Indemnity Company 44.5339 14.23 B 0.6141 1.4 20.4 K 908.49 K
ARCC Ares Capital Corp 4.7842 14.04 B 0.0325 0.68 2.64 M 12.64 M
LOGI Logitech Int S.A. 7.0074 13.9 B 0.3119 4.66 1.19 M 8.32 M
ALGN Align Technology 38.10 12.28 B 0.62 1.65 1.2 M 45.72 M
COO Cooper Companies 23.5756 12.09 B 0.3963 1.71 2.78 M 65.45 M
FDS FactSet Research Systems Inc 86.2097 11.5 B 4.0072 4.87 761.11 K 65.61 M
AGNC Agnc Investment Corp 6.2972 11.13 B 0.0389 0.62 3.63 M 22.88 M
UHAL A M E R C O 9.6285 11.01 B 0.2013 2.14 263 K 2.53 M
TTEK Tetra Tech Inc 4.9474 10.41 B 0.0418 0.85 956.5 K 4.73 M
NVMI Nova Ltd 7.49 10.36 B 0.04 0.54 31.81 K 238.29 K
VSAT Viasat Inc 39.39 10.31 B 0.69 1.78 129.57 K 5.1 M
SSB South State Cp 31.0907 10.23 B 0.212 0.69 38.9 K 1.21 M
BPOP Popular Inc 12.8873 10 B 0.2623 2.08 565.4 K 7.29 M
LFUS Littelfuse Inc 47.2331 9.74 B 0.3411 0.73 57.73 K 2.73 M
MTCH Match Group Inc 13.7744 9.09 B 0.2165 1.6 2.66 M 36.58 M
SAIA Saia Inc 14.6333 9.06 B 0.18 1.25 145.63 K 2.13 M
WYNN Wynn Resorts Ltd 77.3953 8.99 B 1.2629 1.66 1.45 M 112.4 M
STRL Sterling Constructio 9.92 8.83 B 0.10 1.02 12.98 K 128.76 K
RMBS Rambus Inc 4.73 8.65 B 0.05 1.07 539.86 K 2.55 M
AMKR Amkor Technology 4.3239 8.54 B 0.0279 0.65 613.7 K 2.65 M
SANM Sanmina Corp 9.03 8.33 B 0.05 0.56 388.31 K 3.51 M
DSGX Descartes Sys Group 9.00 8.13 B 0.30 3.45 8.53 K 76.77 K
FCFS First Cash Fin Svcs 40.0793 7.87 B 0.2354 0.59 100.99 K 4.05 M
VLY Valley National Bancorp 5.5341 7.87 B 0.0375 0.68 756.4 K 4.19 M
CYTK Cytokinetics 4.98 7.83 B 0.21 4.4 173.03 K 861.68 K
VIAV Viavi Solutions 7.1977 7.63 B 0.2104 3.01 7.33 M 52.77 M
VICR Vicor Cp 6.34 7.46 B 0.12 1.93 18.14 K 115.01 K
AMRX Amneal Pharmaceuticals Inc 24.36 7.45 B 0.31 1.29 319.22 K 7.78 M
IESC Ies Holdings 3.6498 7.31 B 0.5398 17.36 6.88 K 25.11 K
KTOS Kratos Defns 4.77 6.91 B 0.03 0.63 128.14 K 611.22 K
RUSHB Rush Entpr Cl B 6.3172 6.9 B 0.0596 0.95 675 4.26 K
CVLT Commvault Systems 53.84 6.89 B 0.78 1.47 332.45 K 17.9 M
SNEX Stonex Group Inc 5.6207 6.84 B 0.0977 1.77 90.45 K 508.39 K
RIOT Riot Blockchain Inc 13.0556 6.78 B 2.8537 27.97 102.28 K 1.34 M
PPC Pilgrim's Pride 3.4002 6.72 B 0.1089 3.31 760.82 K 2.59 M
FORM Formfactor Inc 5.48 6.71 B 0.05 0.92 251.12 K 1.38 M
GBCI Glacier Bancorp Inc 10.1449 6.35 B 0.1097 1.09 146.8 K 1.49 M
AAON Aaon Inc 5.1279 6.18 B 0.0376 0.74 101.56 K 520.77 K
WFRD Weatherford International Plc 12.5468 6.11 B 0.2432 1.98 8.74 M 109.67 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 10.9501 2.06 T 0.1615 1.5 9.7 M 106.16 M
WMT Walmart Stores 18.8802 999.14 B 0.1403 0.75 15.87 M 299.71 M
JPM JP Morgan Chase & Company 27.5381 908.4 B 0.5841 2.17 22.38 M 616.31 M
V Visa Inc 29.8398 790.59 B 0.6377 2.18 15.89 M 474.16 M
MA Mastercard Inc 40.9297 573.97 B 0.4972 1.23 7.16 M 292.95 M
GE General Electric Company 81.2005 350.6 B 0.4136 0.51 7.01 M 569.18 M
BAC Bank of America Corporation 7.0443 349.7 B 0.351 5.24 201.63 M 1.42 B
NVS Novartis Ag ADR 32.2957 308.34 B 0.3308 1.03 1.98 M 64 M
HSBC HSBC Holdings Plc ADR 22.2688 307.37 B 0.2453 1.11 1.78 M 39.6 M
MS Morgan Stanley 12.3842 293.53 B 0.4595 3.85 24.61 M 304.71 M
SHEL Royal Dutch Shell Plc ADR 71.73 275.62 B 0.75 1.06 1.12 M 80.11 M
SAP SAP Ag ADR 54.6496 269.78 B 0.6957 1.29 1.21 M 66.27 M
CAT Caterpillar Inc 62.7775 267.5 B 1.0628 1.72 5.88 M 369.06 M
GS Goldman Sachs Group 90.5674 262.53 B 1.56 1.75 3.9 M 353.08 M
BAC-PL Bank of America Corporation 480.555 244.84 B 3.3418 0.7 4.57 K 2.19 M
IBM International Business Machines 116.6916 231.11 B 1.3318 1.15 4.09 M 477.33 M
BML-PJ Bank of America Corporation 10.5961 227.78 B 0.0916 0.87 13.28 K 140.7 K
BHP BHP Billiton Ltd ADR 27.2128 206.16 B 0.5364 2.01 3.27 M 88.96 M
C Citigroup Inc 24.0388 202.38 B 0.6109 2.61 37.58 M 903.27 M
TTE Totalenergies Se ADR 17.1985 192.94 B 0.4182 2.49 3.39 M 58.27 M
DE Deere & Company 60.3746 185.41 B 0.8179 1.37 3.13 M 188.8 M
WELL Welltower Inc 34.0145 181.69 B 0.2619 0.78 1.3 M 44.05 M
SAN Banco Santander ADR 3.8318 181.09 B 0.1173 3.16 6.62 M 25.39 M
NVO Novo Nordisk A/S ADR 26.3437 179.46 B 0.1725 0.66 237.4 K 6.25 M
UNP Union Pacific Corp 46.1999 178.59 B 0.4948 1.08 2.79 M 128.82 M
CRM Salesforce.com Inc 37.152 175.69 B 0.3572 0.97 6.77 M 251.43 M
BUD Anheuser-Busch Inbev S.A. ADR 65.2305 169.44 B 0.583 0.9 1.51 M 98.22 M
DHR Danaher Corp 21.9539 165.98 B 0.1812 0.83 3.04 M 66.69 M
ACN Accenture Plc 49.9772 152.71 B 0.6625 1.34 3.13 M 156.65 M
BX Blackstone Inc 6.8042 152.38 B 0.068 1.01 2.09 M 14.2 M
T American Telephone and Telegraph Inc. 12.7999 147.8 B 0.0681 0.53 18.78 M 240.32 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 4.0069 145.69 B 0.10 2.56 2.09 M 8.39 M
UL Unilever Plc ADR 26.5474 143.13 B 0.2496 0.95 951.67 K 25.26 M
ETN Eaton Corp 33.439 137.61 B 0.3511 1.06 3.24 M 108.23 M
RIO Rio Tinto Plc ADR 19.8352 137.5 B 0.3901 2.01 2.84 M 56.41 M
PGR Progressive Corp 12.5827 134.27 B 0.108 0.87 4.08 M 51.32 M
HDB Hdfc Bank Ltd ADR 6.9147 133.64 B 0.1576 2.33 1.46 M 10.1 M
BTI British American Tobacco Industries ADR 22.4221 130.68 B 0.4185 1.9 804.2 K 18.03 M
MDT Medtronic Inc 29.7215 129.95 B 0.1569 0.53 4.42 M 131.23 M
BMY Bristol-Myers Squibb Company 21.3046 128.37 B 0.2666 1.27 10.66 M 227.06 M
PLD Prologis Inc 24.003 126.49 B 0.2986 1.26 3.09 M 74.11 M
IBN Icici Bank Ltd ADR 5.4851 125.23 B 0.1155 2.15 8.21 M 45.04 M
NEM Newmont Mining Corp 38.3496 124.66 B 0.472 1.25 5.5 M 211.01 M
SYK Stryker Corp 45.591 123.45 B 0.3799 0.84 2.58 M 117.73 M
PH Parker-Hannifin Corp 67.2795 121.72 B 0.558 0.84 873.1 K 58.74 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 5.941 117.8 B 0.1518 2.62 10.08 M 59.86 M
BP BP Plc ADR 19.7082 114.82 B 0.2454 1.26 11.68 M 230.13 M
BNS Bank of Nova Scotia 27.695 112.9 B 0.1984 0.72 387 K 10.72 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 11.7152 110.91 B 0.3096 2.71 5.58 M 65.35 M
MPC Marathon Petroleum Corp 18.0764 106.07 B 0.3354 1.89 5.51 M 99.62 M
GSK Glaxosmithkline Plc ADR 23.4589 102.69 B 0.2916 1.26 1.63 M 38.25 M
CNQ Canadian Natural Resources 9.0767 99.45 B 0.1868 2.1 5.61 M 50.9 M
MMM 3M Company 50.4342 97.85 B 0.2766 0.55 2.87 M 144.97 M
VLO Valero Energy Corp 18.7175 97.81 B 0.4284 2.34 8.93 M 167.15 M
PSX Phillips 66 28.7319 97.79 B 0.6617 2.36 6.3 M 181.15 M
GLW Corning Inc 9.0283 96.59 B 0.1343 1.51 12.14 M 109.61 M
EQNR Equinor ASA ADR 13.058 96.28 B 0.1408 1.09 656.2 K 8.57 M
ING ING Groep N.V. ADR 4.6505 94.78 B 0.0657 1.43 3.44 M 15.99 M
USB U.S. Bancorp 21.6172 94.65 B 0.1334 0.62 9.53 M 205.99 M
UPS United Parcel Service 45.9186 94.56 B 0.306 0.67 3.91 M 179.76 M
KKR KKR & Co. LP 9.2424 93.14 B 0.0702 0.77 564.7 K 5.22 M
TT Trane Technologies Plc 22.8902 92.12 B 0.1245 0.55 3.75 M 85.8 M
RCL Royal Caribbean Cruises Ltd 24.8556 90.9 B 0.5507 2.27 2.36 M 58.74 M
SPG Simon Property Group 79.8261 89.01 B 0.7742 0.98 1.23 M 98.14 M
MCO Moody's Corp 36.7647 88.06 B 0.718 1.99 3.34 M 122.62 M
MSI Motorola Solutions 39.0923 87.19 B 0.2782 0.72 1.59 M 62.22 M
FCX Freeport-Mcmoran Inc 30.8711 86.61 B 0.1701 0.55 17.53 M 541.05 M
TRV The Travelers Companies Inc 49.6803 82.12 B 1.217 2.51 3.52 M 174.77 M
CP Canadian Pacific Railway 14.9895 81.56 B 0.0759 0.51 2 M 29.9 M
CI Cigna Corp 42.2362 80.1 B 0.5081 1.22 2.23 M 93.98 M
E Eni S.P.A. ADR 19.9538 78.5 B 0.3161 1.61 487.7 K 9.73 M
SU Suncor Energy Inc 20.7183 78 B 0.1362 0.66 2.34 M 48.52 M
NOC Northrop Grumman Corp 52.9999 77.94 B 0.2909 0.55 1.1 M 58.27 M
BCS Barclays Plc ADR 8.4365 76.79 B 0.3813 4.73 10.3 M 86.89 M
CNI Canadian National Railway 36.4814 76.03 B 0.3593 0.99 979.89 K 35.75 M
FDX Fedex Corp 74.3411 74.82 B 0.6202 0.84 2.09 M 155.31 M
NSC Norfolk Southern Corp 54.3007 73.66 B 0.8272 1.55 1.5 M 81.72 M
SLB Schlumberger N.V. 51.8285 73.65 B 0.6825 1.33 5.17 M 267.71 M
MFC Manulife Financial Corp 6.6949 73.08 B 0.1275 1.94 1.93 M 12.92 M
AJG Arthur J. Gallagher & Company 27.1061 72.48 B 0.1646 0.61 225.1 K 6.1 M
GS-PA The Goldman Sachs Group Inc 10.2076 70.6 B 0.0864 0.85 63.02 K 643.26 K
APD Air Products and Chemicals 61.2004 69.53 B 0.5539 0.91 898.2 K 54.97 M
DB Deutsche Bank Ag 29.1643 68.79 B 1.6696 6.07 5.06 M 147.6 M
TDG Transdigm Group Inc 60.7529 68.55 B 0.3119 0.52 204 K 12.39 M
TAK Takeda Pharmaceutical Co. Ltd ADR 12.0979 66.87 B 0.1138 0.95 11.9 K 143.97 K
MET Metlife Inc 23.5899 64.65 B 0.2535 1.09 4.47 M 105.41 M
ALL Allstate Corp 28.8494 64.61 B 0.1874 0.65 2.29 M 66.05 M
CRH CRH Plc ADR 13.6278 64.43 B 0.1271 0.94 192.7 K 2.63 M
AFL Aflac Inc 17.6238 62.77 B 0.2247 1.29 5.29 M 93.19 M
TEL TE Connectivity Ltd 28.6014 62.61 B 0.2912 1.03 1.53 M 43.76 M
CMI Cummins Inc 69.5727 62.52 B 0.6089 0.88 1.71 M 119.25 M
NWG Natwest Group Plc ADR 5.0943 62.49 B 0.2589 5.35 1.02 M 5.18 M
TRGP Targa Resources 25.9342 60.32 B 0.3117 1.22 269.8 K 7 M
BDX Becton Dickinson and Company 48.1969 57.91 B 0.3634 0.76 1.57 M 75.49 M
OKE Oneok Inc 19.2068 55.08 B 0.1041 0.54 1.1 M 21.17 M
AZO Autozone 369.90 51.78 B 3.62 0.99 432.03 K 159.81 M
LHX L3Harris Technologies Inc 36.0077 51.38 B 0.7387 2.09 1.06 M 38.18 M
INFY Infosys Ltd ADR 3.554 50.99 B 0.0411 1.17 13.97 M 49.64 M
CVE Cenovus Energy Inc 25.2067 50.01 B 0.1516 0.61 649.4 K 16.37 M
MT Arcelormittal ADR 31.6104 49.39 B 0.6863 2.22 1.62 M 51.22 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PDC Invesco CDN Div Idx ETF 11.7332 151.55 M 0.0892 0.77 2.01 K 23.56 K
DCM Data Communications Mgmt Corp 294.011 7.15 M 2.0803 0.71 814 239.32 K
QRC Queens Road Capital Investment Ltd 8.5074 1.527 21.88 14 119.1
CDR Condor Energies Inc 4.65 0.50 12.05 96.62 K 449.28 K
PNP Pinetree Capital Ltd 226.00 14.00 6.6 1.58 K 357.31 K
IFP Interfor Corp 5.6156 0.3287 6.22 100.4 K 563.81 K
TECK-B Teck Resources Limited 24.0182 1.202 5.27 3.99 M 95.92 M
PTM Platinum Group Metals Ltd 115.00 5.00 4.55 2.99 K 343.62 K
AI Atrium Mortgage Investment Corp 4.2822 0.1784 4.35 500 2.14 K
BPO-PX Brookfield Office Properties Inc Pref X 5.8772 0.2386 4.23 700 4.11 K
HBM Hudbay Minerals Inc 8.9595 0.3595 4.18 614.7 K 5.51 M
LGO Largo Resources Ltd 25.00 1.00 4.17 1.32 K 33 K
BB Blackberry Ltd 7.27 0.28 4.01 1.89 M 13.75 M
HMMC Hemlo Mining Corp. 180.00 6.75 3.9 1.59 K 286.2 K
QTRH Quarterhill Inc 3.7219 0.1329 3.7 336.54 K 1.25 M
ET Evertz Technologies Ltd 3.0524 0.1026 3.48 25.1 K 76.62 K
SXGC Southern Cross Gold Consolidated Ltd 4.7302 0.1588 3.47 6.33 K 29.95 K
ECO Ecosynthetix Inc 3.59 0.12 3.46 86.9 K 311.97 K
TECK-A Teck Resources Limited 25.3014 0.8238 3.37 1.8 K 45.47 K
LNR Linamar Corp 18.8671 0.6072 3.33 53.76 K 1.01 M
JAG Jaguar Mining Inc 1088.2434 32.9774 3.13 444.33 K 483.54 M
DSG Descartes Sys 8.76 0.26 3.06 31.64 K 277.21 K
NEXT Nextsource Materials Inc 3.50 0.10 2.94 14.51 K 50.78 K
PD Precision Drilling Corp 168.60 4.60 2.8 1.02 M 172.37 M
AETR Aetherion Technologies Inc. 316.50 8.40 2.73 11.03 K 3.49 M
WPRT Westport Fuel Systems Inc 316.50 8.40 2.73 11.03 K 3.49 M
CHR Chorus Aviation Inc 21.7797 0.5657 2.67 280.36 K 6.11 M
S Sherritt Intl Rv 4.4434 0.102 2.35 652.1 K 2.9 M
ACO-X ATCO Ltd 24.1902 0.5247 2.22 58.91 K 1.42 M
CFF Conifex Timber Inc 6.3754 0.1357 2.17 33.8 K 215.49 K
CU Canadian Utilities Ltd Cl A NV 18.9945 0.4015 2.16 286.74 K 5.45 M
ELD Eldorado Gold 68.997 1.4151 2.09 2.44 M 168.23 M
TOU Tourmaline Oil Corp 18.2442 0.3675 2.06 384.7 K 7.02 M
CLS Celestica Inc Sv 7.71 0.15 1.98 430.1 K 3.32 M
AAV Advantage Oil & Gas Ltd 3.60 0.07 1.98 232.73 K 837.83 K
MAL Magellan Aero 3.1717 0.0604 1.94 5.9 K 18.71 K
AIF Altus Group Ltd 6.3383 0.1174 1.89 38.16 K 241.9 K
CGX Cineplex Inc 20.7992 0.3762 1.84 490.44 K 10.2 M
ATH Athabasca Oil Corp 13.82 0.24 1.77 728.94 K 10.07 M
NWC The North West Company Inc 12.1852 0.2101 1.75 25.31 K 308.42 K
RCH Richelieu Hardware Ltd 9.675 0.1656 1.74 5.4 K 52.25 K
CNQ Canadian Natural Resources Ltd. 9.2212 0.1576 1.74 6.03 M 55.63 M
BEI-UN Boardwalk Real Estate Investment Trust 40.7651 0.6643 1.66 151.6 K 6.18 M
WSP WSP Global Inc 16.2654 0.2637 1.65 79.58 K 1.29 M
PSI Pason Systems Inc 8.6379 0.1393 1.64 25.74 K 222.31 K
MFI Maple Leaf Foods 6.9351 0.1106 1.62 88.69 K 615.09 K
CGG China Gold Int Resources Corp 3.0943 0.049 1.61 152.67 K 472.42 K
TXG Torex Gold Resources Inc 19.0181 0.2987 1.6 3 M 57.04 M
TXR Torex Resources Inc. 18.9233 0.2972 1.6 299.91 K 5.68 M
BCE-PC BCE Inc Pref AC 9.6356 0.1507 1.59 8.11 K 78.17 K
TAL Petrotal Corp 93.1928 1.4338 1.56 1.9 K 176.97 K
L Loblaw CO 5.2664 0.0806 1.55 1.02 M 5.37 M
AG First Majestic Silver Corp 20.0404 0.3059 1.55 415.66 K 8.33 M
TRX Trx Gold Corporation 4.60 0.07 1.55 39.98 K 183.9 K
DR Medical Facilities Corp 6.7101 0.102 1.54 37.11 K 249.02 K
TKO Taseko Mines Ltd 3.36 0.05 1.51 170.5 K 572.88 K
OBE Obsidian Energy Ltd 104.16 1.54 1.5 667.04 K 69.48 M
MFC Manulife Fin 6.578 0.0952 1.47 2.69 M 17.69 M
ACD Accord Financial 4.6349 0.0667 1.46 1 K 4.63 K
LCS-PA Brompton Lifeco Split Corp Pref A 4.1109 0.0575 1.42 1 K 4.11 K
TVA-B TVA Group Inc 7.20 0.10 1.41 4.85 K 34.92 K
RBA Rb Global Inc 13.8276 0.1861 1.36 69.21 K 956.95 K
OVV Ovintiv Inc 81.1639 1.089 1.36 725.08 K 58.85 M
RBN-UN Blue Ribbon Income Fund 4.3919 0.0588 1.36 14.29 K 62.77 K
WTE Westshore Terminals Investment Corp 13.8563 0.1847 1.35 162.83 K 2.26 M
IFC Intact Financial Corp 42.5782 0.562 1.34 207.1 K 8.82 M
ALS Altius Minerals Corp 8.9717 0.1178 1.33 26.53 K 238.01 K
TRI-PB Thomson Reuters Corp Sr B Prf 11.6165 0.1521 1.33 25.4 K 295.06 K
WRG Western Energy Services Corp 847.20 10.80 1.29 1.9 K 1.61 M
BTO B2Gold Corp 3.1385 0.0391 1.26 1.38 M 4.35 M
BDT Bird Construction Inc 6.6645 0.0797 1.21 10.9 K 72.64 K
FVI Fortuna Mines Inc 5.08 0.06 1.2 255.1 K 1.3 M
IMG Iamgold Corp 13.0548 0.1534 1.19 775.54 K 10.12 M
ADEN Adentra Inc 4.0682 0.0474 1.18 22.5 K 91.53 K
CSE-PA Capstone Infrastructure Corp 8.055 0.0921 1.16 500 4.03 K
BBD-A Bombardier Inc 92.75 1.00 1.09 18.84 K 1.75 M
POU Paramount Resources Ltd 9.9728 0.1058 1.07 292.75 K 2.92 M
GAU Galiano Gold Inc 3.85 0.04 1.05 179.3 K 690.3 K
SSRM Ssr Mining Inc 13.9826 0.1437 1.04 208.6 K 2.92 M
LUN Lundin Mining Corp 3.848 0.0393 1.03 3.24 M 12.47 M
CORS Corus Entertainment Holdings Inc. 5489.2686 53.7476 0.99 139 763.01 K
CJR-B Corus Entertainment Inc 10.9652 0.1073 0.99 69.3 K 759.89 K
FNV Franco-Nevada Corp 43.6097 0.4246 0.98 566.9 K 24.72 M
CCL-B CCL Industries Inc 6.3187 0.0604 0.97 79.25 K 500.76 K
AD-UN Alaris Equity Partners Income Trust 8.5722 0.0809 0.95 46.03 K 394.6 K
GBT Bmtc Group Inc 11.8329 0.1113 0.95 3.15 K 37.27 K
BCE-PA BCE Inc Pref AA 9.6345 0.0881 0.92 3.79 K 36.47 K
TGO Terago Inc 11.05 0.10 0.91 2.4 K 26.52 K
CNR Canadian National Railway Co. 35.6193 0.3203 0.91 1.51 M 53.7 M
MRE Martinrea International Inc 6.4194 0.0572 0.9 509.82 K 3.27 M
MRT-UN Morguard Real Estate Investment Trust 7.6079 0.065 0.86 119.88 K 912.03 K
MG Magna International Inc 14.1593 0.1205 0.86 698.83 K 9.89 M
AFN Ag Growth International Inc 19.8491 0.1684 0.86 16.5 K 327.51 K
EFX Enerflex Ltd 9.9413 0.0837 0.85 77 K 765.48 K
BBD-B Bombardier Inc Series B 83.7727 0.704 0.85 194.46 K 16.29 M
AGF-B AGF Management Limited 5.7664 0.0476 0.83 184.42 K 1.06 M
EMA Emera Incorporated 18.3528 0.1513 0.83 181.5 K 3.33 M
PEY Peyto Exploration and Dvlpmnt Corp 4.256 0.035 0.83 231.9 K 986.97 K
AIM Aimia Inc 13.2818 0.1083 0.82 632.2 K 8.4 M
PPL Pembina Pipeline Corp 11.305 0.0913 0.81 795.98 K 9 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 3.96 82.42 B 0.11 2.86 9.16 K 36.29 K
MBGAF Mercedes-Benz Group AG 33.9514 43.98 B 1.0526 3.2 31.9 K 1.08 M
LNWO Light & Wonder, Inc. 8.02 6.04 B 0.13 1.65 267.1 K 2.14 M
HOS Hornbeck Offshore Services, Inc 18.79 1.76 B 0.20 1.08 599.88 K 11.27 M
GAMI GAMCO Investors Inc 20.3225 536.94 M 0.2017 1 26.74 K 543.44 K
FTEG For The Earth Corp 5.70 3.7 M 0.60 11.76 260 1.48 K
SEII Sharing Economy International Inc 548.00 1.29 M 14.00 2.62 75 41.1 K
GSFI Green Stream Holdings Inc 10.5893 654.18 K 5.2946 100 101 1.07 K
SPRV Web To Door Inc 1950.0005 390.37 K 400.00 25.81 1 1.95 K
ZVOI Zovio Inc 11.38 137.92 K 0.45 4.12 256.51 K 2.92 M
REDFY Rediff.com India Limited 4.24 97.36 K 0.68 19.1 713.35 K 3.02 M
GRLF Green Leaf Innovations Inc 7.25 51.52 K 0.50 7.41 725.17 K 5.26 M
CBRI CMTSU Liquidation Inc 3.49 8.16 K 0.05 1.45 124.41 K 434.17 K
CGIP Celadon Group Inc 17.1559 5.66 K 0.6322 3.83 158.94 K 2.73 M
SNLP Syntrol Corp 12.00 4.45 K 0.90 8.11 33 396
CBKCQ Christopher & Banks Corporation 3.70 3.86 K 0.09 2.49 1.05 M 3.87 M
SIMPQ Simply Inc 292.50 1.55 K 2.525 0.87 18 5.26 K
CYRNQ CYRNQ 55.80 799 1.60 2.95 828 46.2 K
DOMR Dominion Resources Black Warrior Trust 3.5371 785 0.0741 2.14 92.72 K 327.96 K
RTNB root9B Holdings Inc 10.50 610 0.45 4.48 1.39 K 14.57 K
SYNE Synthesis Energy Systems Inc 81.92 157 5.76 7.56 522 42.76 K
CCTL Coin Citadel 5.50 2.50 83.33 2.04 K 11.21 K
AFPW AlumiFuel Power Corporation 20.00 5.00 33.33 1.11 K 22.12 K
ANDI Andiamo Corporation 12.60 2.10 20 1.15 K 14.48 K
ESINQ ITT Educational Services Inc 38.03 2.28 6.38 312.05 K 11.87 M
HDYNQ Hyperdynamics Corporation 6.40 0.3656 6.06 114.61 K 733.52 K
TREVQ Trevali Mining Corporation 9.64 0.14 1.47 200 1.93 K
PZOO Pazoo Inc 8750.00 124.9971 1.45 16 140 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AEC Anfield Energy Inc 112.50 59.03 M 30.00 36.36 57 6.41 K
RMO Rainy Mountain Royalty Corp 3.20 1.20 60 1.27 K 4.08 K
MAX Max Resource Corp 24.00 8.40 53.85 2.52 K 60.6 K
CMIL Capella Minerals Limited 5.25 1.05 25 1.12 K 5.9 K
IDL Imaging Dynamics Company Ltd 12.50 2.50 25 2.23 K 27.82 K
ZKL-H China Keli Electric Company Ltd 15.00 3.00 25 40 600
SCMI Venerable Ventures Ltd. 6.00 1.00 20 275 1.65 K
GST Gold Strategy Inc. 4.50 0.75 20 40 180
USS Uniserve Communications Corporation 9.2105 1.3158 16.67 228 2.1 K
COMP Uniserve Communications Corporation 9.2105 1.3158 16.67 228 2.1 K
CVB Compass Gold Corporation 16.00 2.00 14.29 35 560
CMO-H Cliffmont Resources Ltd 10.40 1.20 13.04 300 3.12 K
OPW Opawica Explorations Inc 216.00 24.00 12.5 1 216
CBI Colibri Resource Corporation 7.50 0.75 11.11 1.27 K 9.55 K
MON Montero Mining and Exploration Ltd 7.20 0.48 7.14 521 3.75 K
LTV Leonovus Inc 4.80 0.30 6.67 3.77 K 18.08 K
LPK Lupaka Gold Corp 6.40 0.40 6.67 1.45 K 9.28 K
ADD Arctic Star Exploration Corp 3.80 0.20 5.56 7.05 K 26.79 K
BTR Bonterra Resources Inc 19.00 1.00 5.56 1.78 K 33.82 K
DSY Destiny Media Technologies Inc 4.50 0.20 4.65 2.5 K 11.25 K
PPP Prospector Metals Corp 4.41 0.18 4.26 8.82 K 38.91 K
CTEK CLEANTEK Industries Inc 14.7059 0.5883 4.17 731 10.75 K
BLDS Badlands Resources Inc. 13.00 0.50 4 680 8.84 K
SILV Silver Valley Metals Corp. 3.78 0.135 3.7 15.5 K 58.59 K
DAU Desert Gold Ventures Inc 3.30 0.10 3.12 320 1.06 K
SGLD Scorpio Gold Corporation 12.78 0.36 2.9 3.58 K 45.79 K
SA-H Southern Arc Minerals Inc 3.70 0.10 2.78 3.6 K 13.32 K
VO ValOre Metals Corp 3.70 0.10 2.78 600 2.22 K
WEC Winchester Equity Corporation 11.00 0.20 1.85 300 3.3 K
MYID Killi Ltd 127.232 2.232 1.79 15.7 K 2 M
SLG PetroTal Corp 17.2693 0.2657 1.56 189.9 K 3.28 M
VCG Visionary Copper and Gold Mines Inc. 3.50 0.05 1.45 640 2.24 K
IFOS Itafos Inc 286.3189 2.7888 0.98 389 111.38 K
© 2026 - CastFwd Corp.