Gainer Valuations for 2 October 2012 from 00:00:00 until 23:59:59

Gainer Valuations for 2 October 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 14.8989 59.93 B 0.0956 0.65 1.86 M 27.78 M
SIM Grupo Simec S.A. DE C.V. ADR 11.6917 3.74 B 0.1306 1.13 12.6 K 147.35 K
USAS Americas Silver Corp 38.40 1.02 B 1.80 4.92 1.14 K 43.66 K
BHB Bar Harbor Bankshares 9.9776 692.94 M 0.1636 1.67 32.17 K 321.03 K
JOB General Employment Enterprises 6.40 624.29 M 0.40 6.67 665 4.26 K
FRD Friedman Industries Inc 8.1791 283.61 M 0.0956 1.18 11.5 K 94.06 K
LCTX Lineage Cell Therapeutics Inc 3.7758 263.02 M 0.0858 2.33 87.21 K 329.29 K
BKTI Bk Technologies Inc 7.1359 257.34 M 0.1196 1.7 3.08 K 21.94 K
EPM Evolution Petroleum Corp 4.0402 143.41 M 0.0831 2.1 64 K 258.57 K
USBC USBC, Inc. 1140.00 142.73 M 60.00 5.56 69 78.66 K
PLG Platinum Group Metals Ltd 108.00 141.95 M 1.00 0.93 1.47 K 158.54 K
WYY Widepoint Corp 4.637 60.99 M 0.438 10.43 11.15 K 51.71 K
CVU CPI Aerostructures 11.29 60.29 M 0.19 1.71 26.93 K 304.08 K
FSP Franklin Street Properties 5.4518 42.86 M 0.1431 2.7 189.4 K 1.03 M
REED Reed's, Inc. 1875.9077 14.94 M 118.1448 6.72 568 1.07 M
TOVX Theriva Biologics Inc 18462.50 7.08 M 262.50 1.44 4 73.85 K
INUV Inuvo Inc 8.60 6.27 M 0.30 3.61 29.74 K 255.76 K
AMBO Ambow Education Holding Ltd ADR 876.00 4.08 M 12.00 1.39 97 84.97 K
OGEN Oragenics Inc 39600.00 1.54 M 900.00 2.33 1 39.6 K
ITP IT Tech Packaging Inc 20.0677 1 M 0.3925 1.99 1.51 K 30.38 K
IPB Merrill Lynch & Company 12.4994 0.1872 1.52 600 7.5 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
RU Rubber 265.00 9.00 3.52 60 15.9 K
KC Coffee 183.65 5.60 3.15 22.62 K 4.15 M
HE Lean Hogs 79.15 1.57 2.02 11.43 K 904.29 K
CC Cocoa 2475.00 25.00 1.02 10.18 K 25.2 M
FC Feeder Cattle 137.15 0.875 0.64 3.35 K 458.9 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 23.614 3.96 T 0.1354 0.58 43.34 M 1.02 B
META Meta Platforms Inc 22.0966 1.64 T 0.2778 1.27 29.34 M 648.35 M
MU Micron Technology 5.6957 820.41 B 0.0683 1.21 20.22 M 115.17 M
ASML ASML Holding N.V. ADR 52.0967 581.15 B 0.5408 1.05 1.76 M 91.54 M
PANW Palo Alto Networks Inc 10.3333 267.11 B 0.2333 2.31 2.21 M 22.88 M
AMGN Amgen Inc 59.8979 251.65 B 0.881 1.49 3.76 M 225.12 M
GILD Gilead Sciences Inc 23.8957 211.94 B 0.601 2.58 27.25 M 651.25 M
KLAC K L A-Tencor Corp 28.9361 199.34 B 0.1582 0.55 1.99 M 57.68 M
TMUS T-Mobile US 21.6206 179.1 B 3.2662 17.8 18.85 M 407.49 M
MRVL Marvell Technology Inc 7.9828 138.91 B 0.0732 0.93 14.94 M 119.23 M
VRTX Vertex Pharmaceutic 57.28 138.91 B 0.84 1.49 2.02 M 115.71 M
IBKR Interactive Brokers 3.5362 132.2 B 0.0274 0.78 685.2 K 2.42 M
STX Seagate Technology 16.6675 115.15 B 0.11 0.66 8.16 M 136.01 M
REGN Regeneron Pharmaceuticals 155.9663 94.76 B 2.5825 1.68 429.3 K 66.96 M
CDNS Cadence Design Systems, Inc. 12.80 91 B 0.12 0.95 2.64 M 33.82 M
INTU Intuit Inc 53.4128 90.98 B 0.4596 0.87 2.32 M 123.94 M
CTAS Cintas Corp 8.9152 89.45 B 0.091 1.03 1.76 M 15.68 M
SNPS Synopsys Inc 32.56 88.14 B 0.19 0.59 551.6 K 17.96 M
CMCSA Comcast Corporation 12.3001 87.89 B 0.1579 1.3 27.12 M 333.58 M
HON Honeywell International Inc. Common Stock 41.6989 72.33 B 0.4411 1.07 4.92 M 205.04 M
AEP American Electric Power Company 27.0587 69.61 B 0.1593 0.59 1.74 M 47.04 M
PCAR Paccar Inc 16.5645 55.58 B 0.0852 0.52 3.14 M 52.04 M
XEL XCEL Energy Inc 17.7933 51.43 B 0.1159 0.66 1.72 M 30.59 M
COHR Coherent Inc 18.4591 42.28 B 0.3484 1.92 153.9 K 2.84 M
PAYX Paychex Inc 21.5393 41.36 B 0.1957 0.92 2.74 M 58.92 M
UAL United Airlines Holdings Inc 19.94 39.17 B 0.15 0.76 2.63 M 52.35 M
NBIS Nebius Group N.V. 24.60 36.43 B 0.16 0.65 1.08 M 26.46 M
ESLT Elbit Systems Ltd 29.9313 34.69 B 1.5584 5.49 14.2 K 425.02 K
MCHP Microchip Technology 12.2437 32.76 B 0.1724 1.43 4.56 M 55.79 M
ILMN Illumina Inc 49.6109 32.49 B 1.9163 4.02 9.09 M 451.18 M
NTRS Northern Trust Corp 33.4377 32.22 B 0.2267 0.68 1.33 M 44.45 M
KHC Kraft Heinz Company 25.6544 28.7 B 0.7455 2.99 12.31 M 315.92 M
FLEX Flextronics Intl Ltd 4.4224 28.11 B 0.0582 1.33 3.15 M 13.92 M
TCOM Trip.com Group Ltd ADR 8.6828 27.76 B 0.3483 4.18 6.2 M 53.83 M
ON On Semiconductor 6.21 27.1 B 0.085 1.39 9.28 M 57.63 M
INSM Insmed Inc 4.97 26.21 B 0.325 7 150.57 K 748.31 K
FCNCA First Citizens Bancs 156.9016 25.68 B 1.0425 0.67 9.5 K 1.49 M
UTHR United Therapeutic 58.91 25.07 B 2.28 4.03 863.28 K 50.86 M
PFG Principal Financial Group Inc 16.9804 24.63 B 0.1501 0.89 1.4 M 23.75 M
INCY Incyte Corp 18.37 24.52 B 0.47 2.63 1.03 M 18.95 M
PTC Ptc Inc 21.93 21.35 B 0.41 1.91 579 K 12.7 M
EVRG Evergy Inc 17.9775 20.39 B 0.1398 0.78 418.2 K 7.52 M
FSLR First Solar Inc 22.88 19.45 B 0.95 4.33 6.21 M 142.17 M
SWKS Skyworks Solutions 18.4928 19.45 B 0.3395 1.87 4.45 M 82.3 M
LNT Alliant Energy Corp 13.9696 19 B 0.0932 0.67 742.97 K 10.38 M
SSNC SS&C Technologies 11.1525 18.5 B 0.0624 0.56 688.4 K 7.68 M
FFIV F5 Networks Inc 106.97 18.03 B 2.28 2.18 1.36 M 145.42 M
GEN Gen Digital Inc 6.412 17.8 B 0.059 0.93 7.5 M 48.12 M
CHTR Charter Communications 75.50 17.42 B 0.49 0.65 752.1 K 56.78 M
EXEL Exelixis Inc 4.82 17.22 B 0.07 1.47 1.4 M 6.76 M
NBIX Neurocrine Bioscienc 8.295 17.12 B 0.235 2.92 251.96 K 2.09 M
PAAS Pan Amer Silver Corp 16.9734 16.45 B 0.1012 0.6 2.35 M 39.86 M
JAZZ Jazz Pharma Plc 58.76 15.75 B 0.49 0.84 788.1 K 46.31 M
SEIC Sei Investments Company 17.7202 13.09 B 0.1951 1.11 853.11 K 15.12 M
LULU Lululemon Athletica 76.35 12.78 B 2.78 3.78 3.85 M 294.14 M
TRMB Trimble Navigation 23.945 12.55 B 0.265 1.12 746.4 K 17.87 M
JKHY Jack Henry & Assoc 32.1104 12.28 B 0.1938 0.61 364 K 11.69 M
CSGP Costar Group Inc 8.331 12.2 B 0.091 1.1 1.18 M 9.81 M
COO Cooper Companies 24.2185 12.09 B 0.7825 3.34 3.17 M 76.76 M
AKAM Akamai Technologies 38.43 12.03 B 0.22 0.58 2.06 M 79.01 M
TECH Bio-Techne Cp 16.3053 11.44 B 0.2066 1.28 349.66 K 5.7 M
AGNC Agnc Investment Corp 6.4004 11.13 B 0.064 1.01 4.96 M 31.75 M
RGEN Repligen Cp 6.12 11.12 B 0.07 1.16 90.46 K 553.63 K
BMRN Biomarin Pharmaceuticals 40.97 11.07 B 1.10 2.76 1.37 M 55.96 M
UHAL A M E R C O 9.8253 11.01 B 0.0674 0.69 540 K 5.31 M
SIRI Sirius XM Holdings 20.815 10.85 B 0.3972 1.95 8.91 M 185.5 M
PODD Insulet Corp 22.10 10.27 B 0.40 1.84 199.59 K 4.41 M
SSB South State Cp 30.9014 10.23 B 0.1817 0.59 20.9 K 645.84 K
BPOP Popular Inc 13.187 10 B 0.1349 1.03 686.2 K 9.05 M
LFUS Littelfuse Inc 49.3669 9.74 B 0.2886 0.59 34.28 K 1.69 M
AAL American Airlines Group 10.257 9.35 B 0.1225 1.21 4.69 M 48.11 M
CGNX Cognex Cp 7.8452 8.55 B 0.0511 0.66 756.4 K 5.93 M
AMKR Amkor Technology 4.2216 8.54 B 0.1116 2.72 696.1 K 2.94 M
SANM Sanmina Corp 8.32 8.33 B 0.11 1.34 441.44 K 3.67 M
AMRX Amneal Pharmaceuticals Inc 27.02 7.45 B 0.59 2.23 902.86 K 24.4 M
SLAB Silicon Labs Inc 37.04 7.39 B 0.4471 1.22 222.38 K 8.24 M
IESC Ies Holdings 4.50 7.31 B 0.0399 0.89 7.08 K 31.87 K
CROX Crocs Inc 16.40 7.3 B 0.28 1.74 1.24 M 20.31 M
AVT Avnet Inc 22.0073 7 B 0.2064 0.95 2.09 M 46.07 M
SNEX Stonex Group Inc 5.8104 6.84 B 0.1037 1.82 110.36 K 641.25 K
UBSI United Bkshs Inc 14.9932 6.62 B 0.3798 2.6 382.4 K 5.73 M
NXST Nexstar Media Group Inc 8.054 6.36 B 0.0438 0.55 50.95 K 410.36 K
LGND Ligand Pharm 10.8297 6.28 B 0.1622 1.52 134.65 K 1.46 M
MIDD Middleby Corp 39.3833 6.25 B 0.31 0.79 229.06 K 9.02 M
ACIW Aci Worldwide Inc 14.0667 6.2 B 0.4234 3.1 1.15 M 16.24 M
SIGI Selective Ins Group 15.5547 6.16 B 0.1043 0.68 204.58 K 3.18 M
CRUS Cirrus Logic Inc 38.15 5.99 B 0.55 1.46 1.68 M 64.1 M
OTEX Open Text Cp 10.4498 5.96 B 0.106 1.02 680.4 K 7.11 M
CWST Casella Waste Sys 4.39 5.92 B 0.04 0.92 280.22 K 1.23 M
HWC Hancock Whitney Corp 21.3284 5.87 B 0.1699 0.8 437.9 K 9.34 M
MKTX Marketaxess Holdings 26.8097 5.81 B 0.346 1.31 266.86 K 7.15 M
AUB Atlantic Union Bancshares Corp 10.4492 5.58 B 0.0593 0.57 31.13 K 325.33 K
PLXS Plexus Cp 30.82 5.47 B 0.2511 0.82 277.58 K 8.56 M
NICE Nice Ltd ADR 32.2667 5.38 B 1.0546 3.38 263.18 K 8.49 M
MEOH Methanex Cp 21.8098 5.27 B 0.301 1.4 469.2 K 10.23 M
MMSI Merit Medical Sys 14.80 5.26 B 0.10 0.68 90.17 K 1.33 M
VEON Veon Ltd ADR 179.0646 5.2 B 2.6771 1.52 76.2 K 13.64 M
LIVN Livanova Plc OR Sh 52.23 5.02 B 0.73 1.42 203.67 K 10.64 M
CVCO Cavco Inds Inc 46.71 5.01 B 0.46 0.99 6.63 K 309.59 K
LSTR Landstar System 38.2496 4.91 B 0.3951 1.04 274.74 K 10.51 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 11.7427 2.06 T 0.0734 0.63 17.7 M 207.87 M
LLY Eli Lilly and Company 36.2626 1.28 T 0.2798 0.78 4.95 M 179.44 M
CVX Chevron Corp 67.5205 412.09 B 0.4064 0.61 6.01 M 405.96 M
MRK Merck & Company 28.348 364.98 B 0.1558 0.55 7.79 M 220.72 M
UNH Unitedhealth Group Inc 45.9271 363 B 0.2749 0.6 3.83 M 175.84 M
NVS Novartis Ag ADR 33.7218 308.34 B 0.2277 0.68 1.4 M 47.25 M
PM Philip Morris International Inc 48.2853 302.76 B 0.5993 1.26 3.88 M 187.34 M
MS Morgan Stanley 12.1401 293.53 B 0.0862 0.72 17.03 M 206.76 M
SHEL Royal Dutch Shell Plc ADR 69.92 275.62 B 0.50 0.72 1.1 M 76.68 M
TMO Thermo Fisher Scientific Inc 56.9044 266.1 B 0.4669 0.83 1.08 M 61.67 M
C Citigroup Inc 24.4804 202.38 B 0.3753 1.56 25.46 M 623.28 M
WELL Welltower Inc 34.1076 181.69 B 0.6402 1.91 2.92 M 99.57 M
SAN Banco Santander ADR 3.7145 181.09 B 0.0782 2.15 3.49 M 12.97 M
NEE Nextera Energy 13.2734 180.93 B 0.0789 0.6 6.21 M 82.41 M
NVO Novo Nordisk A/S ADR 26.6985 179.46 B 0.388 1.47 433.52 K 11.57 M
CRM Salesforce.com Inc 37.6818 175.69 B 0.4435 1.19 5.21 M 196.5 M
BUD Anheuser-Busch Inbev S.A. ADR 67.8388 169.44 B 2.2094 3.37 1.41 M 95.79 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 3.8202 145.69 B 0.0726 1.94 971.7 K 3.71 M
PGR Progressive Corp 13.5359 134.27 B 0.2605 1.96 5.95 M 80.52 M
BTI British American Tobacco Industries ADR 23.0674 130.68 B 0.2951 1.3 1.34 M 30.97 M
MDT Medtronic Inc 31.169 129.95 B 0.3137 1.02 4.87 M 151.91 M
PLD Prologis Inc 23.2943 126.49 B 0.1739 0.75 2.08 M 48.56 M
MCK Mckesson Corp 78.3245 124.99 B 0.4352 0.56 1.69 M 132.37 M
BP BP Plc ADR 19.773 114.82 B 0.2268 1.16 5.7 M 112.66 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 12.1823 110.91 B 0.0815 0.67 7.61 M 92.67 M
ENB Enbridge Inc 19.2421 106.45 B 0.1071 0.56 517.6 K 9.96 M
GSK Glaxosmithkline Plc ADR 23.9807 102.69 B 0.2456 1.03 1.42 M 33.99 M
DUK Duke Energy Corp 36.9279 100.53 B 0.2167 0.59 2.95 M 109.03 M
GLW Corning Inc 9.3606 96.59 B 0.106 1.15 10.35 M 96.86 M
EQNR Equinor ASA ADR 13.0228 96.28 B 0.0654 0.5 828.9 K 10.79 M
ING ING Groep N.V. ADR 4.4697 94.78 B 0.0274 0.62 1.56 M 6.97 M
ELV Elevance Health Inc 49.4057 92.83 B 2.0266 4.28 4.93 M 243.58 M
TT Trane Technologies Plc 22.2678 92.12 B 0.1194 0.54 4.42 M 98.39 M
PNC PNC Bank 42.2433 91.77 B 0.7796 1.88 4.22 M 178.26 M
SPG Simon Property Group 77.0479 89.01 B 0.5365 0.7 1.04 M 80.05 M
AMT American Tower Corp 52.6798 88.29 B 0.4338 0.83 2.86 M 150.68 M
PWR Quanta Services 24.4365 87.87 B 0.128 0.53 1.89 M 46.09 M
JCI Johnson Controls Intl 15.8655 85.48 B 0.2628 1.68 11.99 M 190.25 M
CP Canadian Pacific Railway 15.1777 81.56 B 0.2465 1.65 2.7 M 40.96 M
CI Cigna Corp 44.1235 80.1 B 0.49 1.12 3.66 M 161.42 M
EPD Enterprise Products Partners LP 11.0925 80.07 B 0.0917 0.83 2.68 M 29.76 M
EOG Eog Resources 41.7376 79.47 B 0.3443 0.83 3.62 M 150.97 M
SU Suncor Energy Inc 20.6935 78 B 0.1423 0.69 4.76 M 98.49 M
GM General Motors Company 17.6125 75.3 B 0.4388 2.56 21.4 M 376.97 M
NSC Norfolk Southern Corp 48.0227 73.66 B 0.421 0.88 3.95 M 189.75 M
AJG Arthur J. Gallagher & Company 27.1485 72.48 B 0.1812 0.67 640.1 K 17.38 M
RELX Relx Plc ADR 6.7713 69.26 B 0.0541 0.81 148 K 1 M
GWW W.W. Grainger 171.3616 68.95 B 1.329 0.78 496.7 K 85.12 M
DB Deutsche Bank Ag 27.9463 68.79 B 0.4312 1.57 2.26 M 63.16 M
URI United Rentals 31.457 68.41 B 0.1937 0.62 1.79 M 56.45 M
TRP Tc Energy Corp 22.2579 66.11 B 0.17 0.77 217.2 K 4.83 M
CRH CRH Plc ADR 13.6419 64.43 B 0.2258 1.68 443.3 K 6.05 M
DAL Delta Air Lines Inc 8.4196 60.66 B 0.2585 3.17 15.43 M 129.87 M
D Dominion Resources 30.3338 60.14 B 0.2393 0.8 1.44 M 43.67 M
O Realty Income Corp 20.8813 56.78 B 0.1677 0.81 861.72 K 17.99 M
HUM Humana Inc 64.6921 52.6 B 1.2367 1.95 1.12 M 72.7 M
LHX L3Harris Technologies Inc 38.7363 51.38 B 0.3844 1 972.5 K 37.67 M
SRE Sempra 21.524 51.25 B 0.1554 0.73 2.32 M 49.88 M
WAB Wabtec Corp 38.0207 50.93 B 1.098 2.97 800.32 K 30.43 M
VMRK Vivmark Residential 30.1109 50.88 B 0.1675 0.56 1.6 M 48.3 M
CVE Cenovus Energy Inc 26.0012 50.01 B 0.4577 1.79 1.54 M 40.11 M
VTR Ventas Inc 39.8982 47.77 B 0.5913 1.5 1.19 M 47.36 M
DVN Devon Energy Corp 40.3503 47.75 B 0.5177 1.3 3.09 M 124.66 M
ABEV Ambev S.A. ADR 3.7877 42.7 B 0.0973 2.64 141 K 534.07 K
AIG American International Group 25.2134 42.68 B 0.1582 0.63 17.54 M 442.33 M
UI Ubiquiti Networks 11.1551 41.5 B 0.2099 1.92 361.42 K 4.03 M
SLF Sun Life Financial Inc 13.9902 40.86 B 0.2804 2.05 434.3 K 6.08 M
STM Stmicroelectronics N.V. ADR 4.3514 39.96 B 0.054 1.26 1.49 M 6.48 M
CBRE CBRE Group Inc 18.98 38.85 B 0.33 1.77 3.8 M 72.16 M
SYY Sysco Corp 21.781 38.21 B 0.1303 0.6 4.13 M 89.86 M
CCI Crown Castle International Corp 39.4625 38.02 B 0.4949 1.27 1.32 M 52.25 M
TKO Tko Group Holdings Inc Cl A 6.3497 37.57 B 0.1243 2 176.3 K 1.12 M
MLM Martin Marietta Materials 73.9162 37.57 B 1.2222 1.68 435.83 K 32.22 M
PEG Public Service Enterprise Group Inc 19.6126 37.23 B 0.1412 0.73 2.71 M 53.23 M
VMC Vulcan Materials Company 42.9614 36.87 B 0.6293 1.49 414.93 K 17.83 M
HIG Hartford Financial Services Group 14.9426 36.85 B 0.2124 1.44 7.57 M 113.06 M
HEI-A HEICO Corporation 11.3002 35.86 B 0.0926 0.83 212.72 K 2.4 M
IRM Iron Mountain Inc 13.0511 32.98 B 0.1532 1.19 1.18 M 15.39 M
RMD Resmed Inc 34.2077 32.93 B 0.5829 1.73 1 M 34.26 M
CCJ Cameco Corp 17.1393 31.74 B 0.3421 2.04 3.42 M 58.64 M
PUK Prudential Public Ltd Company ADR 16.235 31.58 B 0.1043 0.65 73.41 K 1.19 M
AEE Ameren Corp 21.1144 31.47 B 0.225 1.08 2.31 M 48.78 M
EC Ecopetrol S.A. ADR 19.0022 31.37 B 0.2685 1.43 289.6 K 5.5 M
WSM Williams-Sonoma 16.1695 30.81 B 0.1279 0.8 2.55 M 41.31 M
TS Tenaris S.A. ADR 27.7657 30.41 B 0.576 2.12 2.06 M 57.08 M
CPAY Corpay Inc 44.80 30.18 B 0.42 0.95 214 K 9.59 M
EME Emcor Group 27.2372 28.26 B 0.1395 0.51 395.6 K 10.78 M
CLS Celestica Inc 7.13 28.24 B 0.08 1.13 258.41 K 1.84 M
FE Firstenergy Corp 24.7918 26.91 B 0.1343 0.54 1.45 M 35.86 M
GPN Global Payments Inc 20.2743 26.88 B 0.5522 2.8 2.84 M 57.63 M
PPL PPL Corp 14.7556 26.88 B 0.0816 0.56 2.62 M 38.6 M
TPR Tapestry Inc 37.9139 26.65 B 0.9467 2.56 4.15 M 157.46 M
HAL Halliburton Company 26.7451 26.35 B 0.314 1.19 14.93 M 399.3 M
KGC Kinross Gold Corp 9.3857 25.36 B 0.1426 1.54 12.4 M 116.34 M
STE Steris Corp 30.6996 25.07 B 0.3388 1.12 232.9 K 7.15 M
PHM Pultegroup 13.2494 24.88 B 0.2129 1.63 12.16 M 161.13 M
STZ Constellation Brands Inc 28.2283 24.62 B 0.6253 2.27 2.58 M 72.97 M
RF Regions Financial Corp 4.7078 24.39 B 0.0262 0.56 12.28 M 57.83 M
OMC Omnicom Group Inc 33.6587 24.37 B 0.1814 0.54 1.41 M 47.46 M
BRO Brown & Brown 11.4594 23.85 B 0.0655 0.57 726.6 K 8.33 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PDC Invesco CDN Div Idx ETF 11.9381 151.55 M 0.0596 0.5 191 2.28 K
BIR Birchcliff Energy Ltd 4.9487 0.4628 10.32 1.41 M 6.97 M
ELEF Silver Elephant Mining Corp 5.2919 0.3307 6.67 1.92 K 10.17 K
BB Blackberry Ltd 8.15 0.46 5.98 6.41 M 52.25 M
EFR Energy Fuels Inc 10.00 0.50 5.26 9.87 K 98.72 K
MER Africa Oil Corp 8.0405 0.3859 5.04 916.1 K 7.37 M
CAS Cascades Inc 3.2781 0.1533 4.91 57.55 K 188.65 K
WPRT Westport Fuel Systems Inc 290.60 13.50 4.87 22.62 K 6.57 M
AETR Aetherion Technologies Inc. 290.60 13.50 4.87 22.62 K 6.57 M
OGC Oceanagold Corp 9.0253 0.384 4.44 327.07 K 2.95 M
TCW Trican Well 8.3346 0.347 4.34 1.91 M 15.91 M
TRZ Transat At Inc 5.28 0.19 3.73 112.62 K 594.66 K
MSCL Satellos Bioscience Inc 146.40 4.80 3.39 1.11 K 163.24 K
OCG Outcrop Silver & Gold Corp 3.30 0.10 3.12 850 2.8 K
BOS Airboss America J 3.2706 0.0954 3 5.9 K 19.3 K
QRC Queens Road Capital Investment Ltd 7.853 0.2182 2.86 70 549.71
NEXT Nextsource Materials Inc 3.70 0.10 2.78 3.65 K 13.51 K
X TMX Group Ltd 7.3331 0.1886 2.64 413.69 K 3.03 M
AAV Advantage Oil & Gas Ltd 3.98 0.10 2.58 632.55 K 2.52 M
USA Americas Silver Corp 37.20 0.90 2.48 15.68 K 583.3 K
PD Precision Drilling Corp 158.00 3.80 2.46 1.74 M 275.7 M
CCO Cameco Corp 16.8869 0.4019 2.44 2.62 M 44.26 M
IFP Interfor Corp 5.7658 0.1314 2.33 55.1 K 317.7 K
SLF Sun Life Financial Inc 13.7686 0.3092 2.3 1.69 M 23.25 M
TXP Touchstone Exploration Inc 27.84 0.60 2.2 173.56 K 4.83 M
CIGI Colliers International Group Inc 16.8461 0.3596 2.18 11.64 K 196.04 K
PXT Parex Resources Inc 3.4478 0.072 2.13 33.2 K 114.47 K
CMG Computer Modelling Group Ltd 6.0839 0.1243 2.09 33 K 200.77 K
SVB Silver Bull Resources Inc 4.00 0.08 2.04 5.69 K 22.75 K
KRN Karnalyte Resources Inc 8.05 0.16 2.03 24.8 K 199.64 K
CVE Cenovus Energy Inc 25.5835 0.5007 2 1.61 M 41.22 M
QBR-B Quebecor Inc 6.4043 0.1245 1.98 200 K 1.28 M
CP Canadian Pacific Kansas City Ltd 14.9235 0.2869 1.96 2.94 M 43.95 M
MDI Major Drilling Grp 9.7402 0.1868 1.96 324.28 K 3.16 M
DOL Dollarama Inc 10.0494 0.1863 1.89 1.36 M 13.72 M
CAE Cae Inc 9.3104 0.1673 1.83 402.33 K 3.75 M
NPK Verde Agritech Plc 4.52 0.08 1.8 13.2 K 59.66 K
CFW Calfrac Well Services Ltd 610.25 10.75 1.79 8.51 K 5.19 M
K Kinross Gold Corp 9.2338 0.1515 1.67 4.56 M 42.15 M
PNP Pinetree Capital Ltd 248.00 4.00 1.64 618 153.26 K
MX Methanex Corp 21.5035 0.3391 1.6 410.22 K 8.82 M
BDT Bird Construction Inc 7.2383 0.1051 1.47 11.1 K 80.35 K
TA Transalta Corp 10.0127 0.1435 1.45 1.49 M 14.93 M
FM First Quantum Minerals Ltd 20.3961 0.2877 1.43 939.3 K 19.16 M
MG Magna International Inc 13.8994 0.1839 1.34 1.03 M 14.38 M
BTO B2Gold Corp 3.1698 0.0391 1.25 3.75 M 11.89 M
L Loblaw CO 5.2094 0.0616 1.2 927.55 K 4.83 M
BCE-PD Bce Inc Pref D 10.4631 0.1192 1.15 25 K 261.58 K
OTEX Open Text Corp 10.4155 0.117 1.14 303.2 K 3.16 M
KEY Keyera Corp 10.4072 0.1146 1.11 356.25 K 3.71 M
WSP WSP Global Inc 16.6697 0.1812 1.1 128.94 K 2.15 M
QTRH Quarterhill Inc 3.9227 0.0423 1.09 251.34 K 985.94 K
GIB-A CGI Inc 26.3097 0.2774 1.07 324.82 K 8.55 M
RCI-A Rogers Communications Inc 24.9976 0.2624 1.06 600 15 K
CRR-UN Crombie Real Estate Investment Trust 6.427 0.0671 1.06 336.43 K 2.16 M
FTT Finning Intl 16.4573 0.1703 1.05 568.98 K 9.36 M
MTL Mullen Group Ltd 12.1521 0.1252 1.04 232.4 K 2.82 M
BDI Black Diamond Group Ltd 15.6572 0.1606 1.04 50.54 K 791.27 K
CLS Celestica Inc Sv 7.01 0.07 1.01 324.5 K 2.27 M
TRP TC Energy Corp 20.9998 0.2094 1.01 1.44 M 30.26 M
CSH-UN Chartwell Retirement Residences 5.2349 0.0513 0.99 304.13 K 1.59 M
BTE Baytex Energy Corp 36.5586 0.3482 0.96 506.73 K 18.53 M
ECO Ecosynthetix Inc 3.18 0.03 0.95 4.7 K 14.95 K
CPX Capital Power Corp 9.5888 0.0897 0.94 152.51 K 1.46 M
FTN-PA Financial 15 Split Corp Pref A 4.3073 0.0388 0.91 2.2 K 9.48 K
ENB Enbridge Inc 18.7233 0.1682 0.91 978.2 K 18.32 M
ATS Ats Corp 8.93 0.08 0.9 14.6 K 130.38 K
GIL Gildan Activewear Inc 12.6066 0.1122 0.9 346 K 4.36 M
SU Suncor Energy Inc 20.3728 0.1794 0.89 4.41 M 89.83 M
DGS-PA Dividend Growth Split Corp Pref A 4.9524 0.0432 0.88 5.71 K 28.3 K
PEY Peyto Exploration and Dvlpmnt Corp 5.0677 0.0434 0.86 429.1 K 2.17 M
RCI-B Rogers Communications Inc 24.2008 0.2064 0.86 519.58 K 12.57 M
BCE-PT Bce Inc Pref T 10.0873 0.0809 0.81 100 1.01 K
PBH Premium Brands Holdings Corp 11.0124 0.088 0.81 13.72 K 151.11 K
TA-PD Transalta A Cum Red Rat Rst Prf 10.1932 0.0804 0.8 5.39 K 54.97 K
CSW-A Corby Spirit and Wine Limited 8.1021 0.0615 0.76 2.48 K 20.06 K
PAAS Pan American Silver Corp 16.6794 0.1241 0.75 220.51 K 3.68 M
CHE-UN Chemtrade Logistics Income Fund 5.8894 0.0424 0.73 48.91 K 288.04 K
AP-UN Allied Properties Real Estate Investment Trust 15.1488 0.1078 0.72 86.9 K 1.32 M
CNQ Canadian Natural Resources Ltd. 8.9608 0.0632 0.71 4.28 M 38.31 M
LBS-PA Life & Banc Split Corp Pref A 4.8918 0.0337 0.69 3.4 K 16.63 K
BCE-PB BCE Inc Pref AB 10.4943 0.0716 0.69 3.46 K 36.26 K
BDGI Badger Infrastructure Solutions Ltd 7.5799 0.0501 0.67 35.7 K 270.6 K
KBL Kbro Linen Inc 18.5102 0.1217 0.66 3.1 K 57.38 K
AIM-PA Aimia Srs 1 Cum Rte Rst Prf 10.1931 0.0651 0.64 6.4 K 65.24 K
ACO-X ATCO Ltd 24.3956 0.1549 0.64 38.86 K 947.94 K
TCL-A Transcontinental Inc 3.7884 0.0231 0.61 65.17 K 246.91 K
ESI Ensign Energy Services Inc 4.2989 0.0256 0.6 453.34 K 1.95 M
ONEX Onex Corp 36.9799 0.208 0.57 86.86 K 3.21 M
MFI Maple Leaf Foods 6.7754 0.0369 0.55 125.39 K 849.58 K
BEI-UN Boardwalk Real Estate Investment Trust 40.6205 0.2199 0.54 54.24 K 2.2 M
BBD-B Bombardier Inc Series B 89.0996 0.4727 0.53 106.83 K 9.52 M
ATRL Atkinsrealis Group Inc 32.3861 0.1714 0.53 528.76 K 17.12 M
VET Vermilion Energy Inc 24.8594 0.1289 0.52 252.8 K 6.28 M
BBD-A Bombardier Inc 97.00 0.50 0.52 19.53 K 1.89 M
FC Firm Capital Mortgage Inv. Corp 4.6964 0.0241 0.52 11.18 K 52.5 K
BCE-PG Bce Inc Pref G 11.8783 0.06 0.51 2.5 K 29.7 K
TRP-PA TC Energy Corp Pref Series 1 12.6311 0.0635 0.51 19.41 K 245.11 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
HOS Hornbeck Offshore Services, Inc 18.50 1.76 B 0.15 0.82 868.34 K 16.06 M
ONEI OneMeta AI 4.00 8.95 M 0.20 5.26 2.04 K 8.16 K
HEWA Healthwarehouse.Com 5.79 5.15 M 0.34 6.24 720 4.17 K
MRNJ Metatron Inc 7799.7036 1.52 M 857.9673 12.36 1 7.8 K
CGAC Code Green Apparel Corp 12.00 1.09 M 1.00 9.09 6 72
SAGD Sativa Growth International 7.60 67.73 K 0.20 2.7 55 418
RGGI Resgreen Group International Inc 38.00 48.75 K 8.00 26.67 2 76
XDSL mPhase Technologies Inc 6.00 16.8 K 1.00 20 134 804
EBWK Enigma-Bulwark Ltd. 3.50 13.66 K 0.19 5.74 40 140
AXPWQ Axion Power International Inc 203000.00 9.6 K 17500.0625 9.43 1 203 K
CYRNQ CYRNQ 50.80 799 0.40 0.79 995 50.55 K
SYNE Synthesis Energy Systems Inc 81.92 157 1.28 1.59 570 46.69 K
EORBF Orbite Technologies Inc 3.13 49 0.05 1.62 14.48 K 45.32 K
IFLM Independent Film Development Corporation 37.25 12.25 49 10 K 372.5 K
FONU FonU2 Inc 7.60 2.00 35.71 159 1.21 K
PZOO Pazoo Inc 6087.50 837.50 15.95 3 18.26 K
NKRSF Niko Resources Ltd 16.03 2.099 15.07 24.3 K 389.53 K
PSYC Global Trac Solutions Inc 4.75 0.55 13.1 232 1.1 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SR Strategic Resources Inc 9.00 4.50 100 239 2.15 K
JJ Jackpot Digital Inc 24.00 8.00 50 200 4.8 K
FUSE Fuse Cobalt Inc 30.00 10.00 50 7 210
LITT Roadman Investments Corp 3.0333 0.9333 44.44 3.02 K 9.16 K
UCU Ucore Rare Metals Inc 5.40 1.35 33.33 1.08 M 5.85 M
HAY Hayasa Metals Inc. 7.20 1.80 33.33 139 1 K
IDL Imaging Dynamics Company Ltd 12.50 2.50 25 17 212.5
SMN Sun Summit Minerals Corp 4.95 0.90 22.22 800 3.96 K
LMG Lincoln Gold Mining Inc 60.00 10.00 20 103 6.18 K
GGX GGX Gold Corp 9.00 1.35 17.65 2.83 K 25.5 K
BLDS Badlands Resources Inc. 17.50 2.50 16.67 9.3 K 162.75 K
BTR Bonterra Resources Inc 21.00 3.00 16.67 808 16.97 K
WVM West Vault Mining Inc 3.60 0.50 16.13 7.8 K 28.08 K
SIEN Sienna Resources Inc. 4.00 0.50 14.29 126.6 K 506.4 K
LIB LibertyStream Infrastructure Partners Inc. 6.00 0.75 14.29 140 840
OGW Ongwe Minerals Inc. 13.92 1.28 10.13 3.53 K 49.15 K
XIM Ximen Mining Corp 6.875 0.625 10 50 K 343.75 K
KCC Kincora Copper Limited 33.00 3.00 10 6.01 K 198.43 K
PGP Power Group Projects Corp 24.00 2.00 9.09 65 1.56 K
SA-H Southern Arc Minerals Inc 3.80 0.30 8.57 2.59 K 9.84 K
CDA Canuc Resources Corporation 13.00 1.00 8.33 402 5.23 K
KTO K2 Gold Corporation 16.00 1.20 8.11 125 2 K
OBUL One Bullion Limited 5.0289 0.368 7.9 80 402.31
TIG Triumph Gold Corp 14.00 1.00 7.69 847 11.86 K
BVA Bravada Gold Corporation 6.00 0.40 7.14 3.2 K 19.18 K
WLR Walker Lane Resources Ltd. 26.25 1.75 7.14 1.29 K 33.89 K
KRY Koryx Copper Inc. 45.00 3.00 7.14 53 2.38 K
MAX Max Resource Corp 21.60 1.20 5.88 1.04 K 22.53 K
RAGE Renegade Gold Inc. 216.00 12.00 5.88 73 15.77 K
LQWD LQwD FinTech Corp 39.20 2.10 5.66 1.1 K 43.08 K
NEXM NexMetals Mining Corp. 38.00 2.00 5.56 1.02 K 38.8 K
AXL Arrow Exploration Corp 37.6068 1.7094 4.76 90 K 3.38 M
CMO-H Cliffmont Resources Ltd 13.20 0.60 4.76 1.25 K 16.5 K
PUMA Puma Exploration Inc 24.00 1.00 4.35 6 K 144 K
FMN Fidelity Minerals Corp 90.0001 3.75 4.35 19 1.71 K
MYID Killi Ltd 132.8125 4.4645 3.48 5.1 K 677.34 K
NCP Nickel Creek Platinum Corp. 142.00 4.00 2.9 589 83.64 K
MXL-H MX Gold Corp 4.10 0.10 2.5 22.93 K 93.99 K
CAMB Cambria Gold Mines Inc. 51.00 1.00 2 36 K 1.84 M
MVI-H Monitor Ventures Inc 19.50 0.25 1.3 1.9 K 37.03 K
© 2026 - CastFwd Corp.