Gainer Valuations for 18 October 2012 from 00:00:00 until 23:59:59

Gainer Valuations for 18 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 15.3289 59.93 B 0.2102 1.39 3.03 M 46.38 M
OBE Obsidian Energy Ltd 80.218 605.97 M 1.284 1.63 242.86 K 19.48 M
ELLO Ellomay Capital Ltd 4.9044 250.23 M 0.0389 0.8 6.92 K 33.94 K
CMT Core Molding Technologies Inc 7.1215 193.6 M 0.1286 1.84 1.6 K 11.39 K
PED Pedevco Corp 1356.00 177.32 M 138.00 11.33 1 1.36 K
NEN New England Realty Associates 20.0414 159.52 M 0.3766 1.92 200 4.01 K
PLG Platinum Group Metals Ltd 104.00 141.95 M 1.00 0.97 1.67 K 173.99 K
ARMP Armata Pharmaceuticals Inc 1330.00 139.43 M 70.00 5.56 1 1.33 K
BDL Flanigan's Enterprises 6.4951 121.04 M 0.129 2.03 100 649.51
CVU CPI Aerostructures 10.71 60.29 M 0.28 2.68 36.01 K 385.62 K
IBIO Ibio Inc 5250.00 50.06 M 100.00 1.94 6 31.5 K
DXR Daxor Corp 7.6544 49.8 M 0.1241 1.65 4.31 K 33.01 K
FSP Franklin Street Properties 5.4327 42.86 M 0.0525 0.98 309.2 K 1.68 M
CVM Cel-Sci Corp 2850.00 24.8 M 150.00 5.56 102 290.7 K
BRN Barnwell Industries 3.2584 12.31 M 0.0583 1.82 2.8 K 9.12 K
AWX Avalon Holdings Corp 4.11 11 M 0.11 2.75 700 2.88 K
TOVX Theriva Biologics Inc 19687.50 7.08 M 700.00 3.69 9 177.19 K
PLAG Planet Green Holdings Corp 362.50 5.01 M 17.50 5.07 230 83.38 K
AMBO Ambow Education Holding Ltd ADR 858.00 4.08 M 6.00 0.7 69 59.2 K
OPTT Ocean Power Tech Inc 494.00 3.89 M 10.00 2.07 26.8 K 13.24 M
PW Power REIT 7.9236 2.59 M 0.2971 3.9 1.45 K 11.5 K
ITP IT Tech Packaging Inc 19.6742 1 M 0.0984 0.5 1.48 K 29.16 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
RSG Rocky Shore Gold Ltd. 8.70 0.30 3.57 589 5.12 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
ZL Soybean Oil 53.16 1.25 2.41 10.71 K 569.24 K
CC Cocoa 2438.00 53.00 2.22 12.33 K 30.07 M
RU Rubber 256.80 3.80 1.5 20 5.14 K
CB Cash-settled Butter 191.50 1.475 0.78 4 766

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ASML ASML Holding N.V. ADR 49.5763 581.15 B 1.2167 2.52 13.39 M 663.92 M
AZN Astrazeneca Plc ADR 27.7151 289.65 B 0.1746 0.63 1.41 M 39.17 M
LRCX Lam Research Corp 3.0572 278.3 B 0.2063 7.24 125.56 M 383.85 M
TXN Texas Instruments 19.7468 274.75 B 0.1991 1.02 10.51 M 207.5 M
AMGN Amgen Inc 62.2841 251.65 B 0.4093 0.66 6.01 M 374.37 M
KLAC K L A-Tencor Corp 28.3397 199.34 B 0.5111 1.84 3.29 M 93.31 M
PEP Pepsico Inc 47.2895 195.7 B 0.4411 0.94 8.08 M 382.17 M
VZ Verizon Communications Inc 22.9807 191.94 B 0.5321 2.37 21.68 M 498.24 M
TMUS T-Mobile US 17.7649 179.1 B 0.3186 1.83 9.82 M 174.44 M
ISRG Intuitive Surg Inc 59.5355 158.99 B 0.3789 0.64 4.02 M 239.54 M
SNY Sanofi-Aventis S.A. ADR 27.605 115.57 B 0.3089 1.13 2.25 M 62.04 M
CSX CSX Corp 5.6795 94.62 B 0.0452 0.8 45.24 M 256.95 M
ROST Ross Stores Inc 27.4067 76.65 B 0.3545 1.31 4.4 M 120.69 M
AEP American Electric Power Company 27.7325 69.61 B 0.1531 0.56 2.15 M 59.66 M
EBAY Ebay Inc 18.9754 54.23 B 0.9818 5.46 83.02 M 1.58 B
KDP Keurig Dr Pepper Inc 5.2151 51.16 B 0.0669 1.3 1.09 M 5.7 M
BKR Baker Hughes A Ge Co. Cl A 24.3688 47.44 B 0.1966 0.81 5.43 M 132.35 M
EXC Exelon Corp 16.2039 47.12 B 0.1599 1 5.07 M 82.07 M
TER Teradyne Inc 13.1116 38.31 B 0.0828 0.64 2.53 M 33.15 M
ACGL Arch Capital Grp Ltd 14.1525 35.53 B 0.1331 0.95 1.3 M 18.41 M
NTAP Netapp Inc 22.2211 34.57 B 0.2716 1.24 7.89 M 175.36 M
ERIC Ericsson ADR 6.1029 34.48 B 0.1198 2 3.68 M 22.44 M
STLD Steel Dynamics Inc 9.6752 33.58 B 0.2828 3.01 4.09 M 39.54 M
RYAAY Ryanair Hlds Plc ADR 11.5285 31.7 B 0.1201 1.05 784.46 K 9.04 M
CINF Cincinnati Financial 26.788 29.15 B 0.2757 1.04 716.4 K 19.19 M
TCOM Trip.com Group Ltd ADR 9.882 27.76 B 0.5921 6.37 10.82 M 106.91 M
PFG Principal Financial Group Inc 17.8877 24.63 B 0.0939 0.53 1.34 M 23.93 M
TROW T Rowe Price Group 40.6882 23.66 B 0.3431 0.85 1.18 M 48.19 M
ENTG Entegris Inc 7.8033 21.17 B 0.1053 1.37 597.05 K 4.66 M
NDSN Nordson Corp 50.6291 18.11 B 0.3982 0.79 116.2 K 5.88 M
EWBC East West Bancorp 15.9665 17.91 B 0.9419 6.27 3.87 M 61.79 M
CHTR Charter Communications 78.51 17.42 B 0.82 1.06 317.3 K 24.91 M
LAMR Lamar Advertis A 22.1649 16.59 B 0.2517 1.15 901.6 K 19.98 M
NWS News Cp Cl B 22.686 16.03 B 0.1756 0.78 4.51 M 102.34 M
HTHT Huazhu Group Ltd ADR 3.7122 15.98 B 0.0492 1.34 339.99 K 1.26 M
PNFP Pinnacle Finl Ptnrs 17.8872 15.54 B 0.2012 1.14 283.42 K 5.07 M
LECO Lincoln Elec Hld 32.5411 15.4 B 0.2854 0.88 488.8 K 15.91 M
CHKP Check Point Software 41.42 14.76 B 0.27 0.66 6.92 M 286.53 M
REG Regency Centers Corp 30.2399 14.31 B 0.2842 0.95 481.4 K 14.56 M
AGNC Agnc Investment Corp 6.0347 11.13 B 0.0878 1.48 9.44 M 56.95 M
SIRI Sirius XM Holdings 23.3573 10.85 B 0.7945 3.52 17.44 M 407.28 M
WTFC Wintrust Financial Corp 31.5512 10.43 B 0.235 0.75 278.43 K 8.78 M
PODD Insulet Corp 20.99 10.27 B 0.11 0.53 233.71 K 4.91 M
BPOP Popular Inc 14.4457 10 B 0.2023 1.42 1.13 M 16.31 M
AAL American Airlines Group 11.0489 9.35 B 0.0942 0.86 6.36 M 70.31 M
SAIA Saia Inc 14.60 9.06 B 0.3067 2.15 104.2 K 1.52 M
CGNX Cognex Cp 8.2117 8.55 B 0.1177 1.45 864.8 K 7.1 M
CBSH Commerce Bancshares 17.7437 7.96 B 0.1082 0.61 948.34 K 16.83 M
FCFS First Cash Fin Svcs 39.3818 7.87 B 0.5754 1.48 170.88 K 6.73 M
CYTK Cytokinetics 4.32 7.83 B 0.054 1.27 93.77 K 405.08 K
POOL Pool Corp 35.6572 7.77 B 0.3298 0.93 683.6 K 24.38 M
TTMI TTM Technologies 9.40 7.61 B 0.0605 0.65 335.47 K 3.15 M
IESC Ies Holdings 5.80 7.31 B 0.82 16.47 28.05 K 162.67 K
CROX Crocs Inc 16.61 7.3 B 0.40 2.47 1.82 M 30.27 M
ORKA Oruka Therapeutics Inc 1610.111 7.25 B 48.7911 3.12 8 12.88 K
RIOT Riot Blockchain Inc 19.405 6.78 B 1.5695 8.8 55.78 K 1.08 M
CPB Campbell Soup Company 22.9526 6.74 B 0.1747 0.77 1.78 M 40.95 M
FORM Formfactor Inc 4.87 6.71 B 0.31 6.8 579.06 K 2.82 M
EXLS Exlservice Holdings 5.966 6.68 B 0.038 0.64 453.7 K 2.71 M
MIDD Middleby Corp 41.25 6.25 B 0.2967 0.72 148.9 K 6.14 M
QLYS Qualys Inc 14.69 6.06 B 0.59 4.18 100.33 K 1.47 M
HOMB Home Bancshares Inc 6.4596 6.02 B 0.3073 4.99 646.8 K 4.18 M
SBRA Sabra REIT 7.7919 5.59 B 0.0608 0.79 278.29 K 2.17 M
BCPC Balchem Cp 33.0749 5.53 B 0.2596 0.79 47.15 K 1.56 M
OZK Bank Ozk 11.5199 5.5 B 0.0945 0.83 378.59 K 4.36 M
VEON Veon Ltd ADR 165.9768 5.2 B 1.9334 1.18 67.97 K 11.28 M
MRCY Mercury Sys Inc 8.9862 5.09 B 0.279 3.2 182.7 K 1.64 M
JSM SLM Cp 6% Sr Nt 9.6232 5.01 B 0.0629 0.66 21.88 K 210.59 K
LSTR Landstar System 39.9992 4.91 B 0.2661 0.67 329.93 K 13.2 M
MAT Mattel Inc 29.8631 4.57 B 0.3082 1.04 2.25 M 67.18 M
ITRI Itron Inc 42.58 4.37 B 0.34 0.8 233.38 K 9.94 M
DOX Amdocs Ltd Ord 25.6672 4.33 B 0.1881 0.74 1.27 M 32.57 M
GNTX Gentex Corp 6.8196 4.09 B 0.0409 0.6 2.22 M 15.12 M
LBTYB Liberty Global Ord B 27.6321 4 B 0.5281 1.95 1.34 K 37.05 K
IEP Icahn Enterprises 7.3955 3.85 B 0.071 0.97 1.91 K 14.13 K
KLIC Kulicke and Soffa 8.5391 3.65 B 0.0521 0.61 1.12 M 9.55 M
CENX Century Aluminum C 7.89 3.61 B 0.16 2.07 1.37 M 10.85 M
LBTYA Liberty Global Ord A 13.4514 3.41 B 0.0781 0.58 1.45 M 19.47 M
LBTYK Liberty Global Ord C 13.0178 3.33 B 0.0915 0.71 645.19 K 8.4 M
MCHB Mechanics Bank 16.3957 3.25 B 0.4942 3.11 48.4 K 793.54 K
SKYW Skywest Inc 10.8361 3.19 B 0.2225 2.1 589.43 K 6.39 M
HWKN Hawkins Inc 16.3964 3.18 B 0.2204 1.36 59.59 K 977.06 K
CALM Cal-Maine Foods IN 14.9641 3.13 B 0.1742 1.18 194.19 K 2.91 M
CLMT Calumet Specialty Pr 22.7208 3.07 B 0.1791 0.79 336 K 7.63 M
AXGN Axogen Inc 3.10 3.04 B 0.10 3.33 4.9 K 15.19 K
CECO CECO Environmental Corp. 8.7264 3.04 B 0.231 2.72 24.9 K 217.29 K
HOVNP Hovnanian Entr Dep A 6.6065 3.02 B 0.6997 11.85 89.79 K 593.17 K
GRBK Green Brick Partners 5.0414 2.71 B 0.0345 0.69 526.59 K 2.65 M
ALGT Allegiant Travel Com 57.1223 2.59 B 0.4768 0.84 108.9 K 6.22 M
AXTI Axt Inc 3.50 2.58 B 0.02 0.57 110.78 K 387.73 K
PATK Patrick Inds Inc 5.1989 2.56 B 0.1507 2.99 976.39 K 5.08 M
NWL Newell Rubbermaid Inc 12.8225 2.53 B 0.1348 1.06 2.22 M 28.43 M
PENN Penn Natl Gaming Inc 9.0205 2.47 B 0.2754 3.15 1.16 M 10.47 M
PPTA Perpetua Resources Corp 3.1034 2.42 B 0.1084 3.62 300 931.02
ADUS Addus Homecare Corp 5.91 2.35 B 0.17 2.96 19.5 K 115.24 K
NTCT Netscout Systems 24.21 2.35 B 0.59 2.5 1.27 M 30.68 M
ECPG Encore Capital Group 28.77 2.25 B 0.31 1.09 280.63 K 8.07 M
WAFD Washington Federal 11.7245 2.18 B 0.2365 2.06 1.01 M 11.84 M
TBBK The Bancorp Inc 10.99 1.99 B 0.08 0.73 91.24 K 1 M
BCRX Biocryst Pharma Inc 4.36 1.94 B 0.25 6.08 530.56 K 2.31 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
JNJ Johnson & Johnson 49.7175 675.92 B 1.0421 2.14 33.59 M 1.67 B
MRK Merck & Company 29.9004 364.98 B 0.3553 1.2 11.51 M 344.26 M
HD Home Depot 45.2599 350.19 B 0.3003 0.67 9.42 M 426.35 M
RTX Raytheon Technologies 36.6763 270.25 B 0.3194 0.88 5.27 M 193.31 M
CAT Caterpillar Inc 61.7452 267.5 B 0.3635 0.59 6.81 M 420.72 M
BML-PG Bank of America Corporation 10.7996 261.37 B 0.1144 1.07 9.1 K 98.22 K
TM Toyota Motor Corp Ltd 56.8462 252.97 B 0.3765 0.67 840.37 K 47.77 M
BHP BHP Billiton Ltd ADR 28.5518 206.16 B 0.2741 0.97 3.32 M 94.79 M
DE Deere & Company 67.3974 185.41 B 0.8147 1.22 4.04 M 272.42 M
WELL Welltower Inc 35.2249 181.69 B 0.71 2.06 1.58 M 55.63 M
UNP Union Pacific Corp 46.6277 178.59 B 0.5989 1.3 6.81 M 317.5 M
PFE Pfizer Inc 13.9243 167.35 B 0.1069 0.77 28.79 M 400.89 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 3.751 152.54 B 0.0423 1.14 266.5 K 999.64 K
BX Blackstone Inc 7.6408 152.38 B 0.3258 4.45 4.02 M 30.71 M
T American Telephone and Telegraph Inc. 12.4446 147.8 B 0.1036 0.84 26.91 M 334.9 M
CB Chubb Ltd 58.9508 141.03 B 1.7389 3.04 3.02 M 178.24 M
LMT Lockheed Martin Corp 63.8777 139.32 B 0.5011 0.79 1.17 M 74.46 M
BA Boeing Company 61.8489 137.39 B 0.5247 0.86 3.41 M 211.16 M
PLD Prologis Inc 24.3239 126.49 B 0.1605 0.66 2.04 M 49.63 M
SYK Stryker Corp 45.4346 123.45 B 0.6695 1.5 4.56 M 207.03 M
PH Parker-Hannifin Corp 67.8055 121.72 B 0.7651 1.14 2.51 M 169.99 M
SO Southern Company 26.2511 109.03 B 0.1459 0.56 2.86 M 75.15 M
DUK Duke Energy Corp 37.4068 100.53 B 0.1881 0.51 2.36 M 88.42 M
GD General Dynamics Corp 50.7893 99.29 B 0.6813 1.36 1.49 M 75.51 M
USB U.S. Bancorp 21.9713 94.65 B 0.1277 0.58 8.78 M 193.02 M
WM Waste Management 24.4425 94.39 B 0.1705 0.7 2.16 M 52.7 M
EMR Emerson Electric Company 34.5185 93.84 B 0.2018 0.59 2.94 M 101.65 M
KKR KKR & Co. LP 9.7339 93.14 B 0.0958 0.99 1.54 M 14.96 M
ELV Elevance Health Inc 51.424 92.83 B 0.9724 1.93 3.25 M 166.88 M
RCL Royal Caribbean Cruises Ltd 27.2809 90.9 B 0.2261 0.84 1.41 M 38.53 M
SPG Simon Property Group 78.3383 89.01 B 0.9868 1.28 1.27 M 99.87 M
AMT American Tower Corp 55.4953 88.29 B 0.5146 0.94 1.75 M 97.31 M
MCO Moody's Corp 40.2941 88.06 B 0.5709 1.44 2.02 M 81.46 M
ECL Ecolab Inc 60.0701 85.83 B 0.4126 0.69 1.26 M 75.49 M
TRV The Travelers Companies Inc 54.8672 82.12 B 1.8997 3.59 6.33 M 347.21 M
ITW Illinois Tool Works Inc 44.4326 81.86 B 0.4169 0.95 4 M 177.92 M
CI Cigna Corp 45.4935 80.1 B 0.4083 0.91 2.3 M 104.73 M
NOC Northrop Grumman Corp 55.9163 77.94 B 0.4166 0.75 822.8 K 46.01 M
USB-PH U.S. Bancorp 16.1945 76.26 B 0.2164 1.35 64.57 K 1.05 M
RSG Republic Services 21.9482 75.43 B 0.1381 0.63 1.25 M 27.48 M
GM General Motors Company 19.0108 75.3 B 0.3719 2 9.76 M 185.59 M
FDX Fedex Corp 78.3557 74.82 B 0.4526 0.58 2.35 M 183.84 M
GS-PA The Goldman Sachs Group Inc 10.6804 70.6 B 0.1322 1.25 155.65 K 1.66 M
URI United Rentals 38.682 68.41 B 0.6973 1.84 6.16 M 238.38 M
ALL Allstate Corp 31.9366 64.61 B 0.562 1.79 4.36 M 139.39 M
CRH CRH Plc ADR 13.2749 64.43 B 0.1905 1.46 108.9 K 1.45 M
CMI Cummins Inc 65.9401 62.52 B 0.5028 0.77 2.85 M 187.83 M
NUE Nucor Corp 29.3613 58.19 B 0.4225 1.46 3.76 M 110.3 M
OXY Occidental Petroleum Corp 54.9419 56.88 B 0.591 1.09 4.25 M 233.71 M
ETR Entergy Corp 20.6449 53.38 B 0.1669 0.82 1.14 M 23.54 M
HUM Humana Inc 67.3702 52.6 B 0.8097 1.22 1.52 M 102.5 M
INFY Infosys Ltd ADR 3.6481 50.99 B 0.0254 0.7 18.21 M 66.44 M
WAB Wabtec Corp 39.4456 50.93 B 0.2523 0.64 507.81 K 20.03 M
VMRK Vivmark Residential 30.0847 50.88 B 0.5705 1.93 957.4 K 28.8 M
TEVA Teva Pharmaceutical Industries Ltd ADR 35.6596 49.47 B 0.5253 1.5 4.02 M 143.29 M
MT Arcelormittal ADR 32.4536 49.39 B 0.5295 1.66 4.07 M 131.95 M
HEI Heico Corp 14.8827 48.23 B 0.4196 2.9 564.94 K 8.41 M
VTR Ventas Inc 41.1381 47.77 B 0.515 1.27 1.21 M 49.82 M
STT State Street Corp 31.6958 46.69 B 0.1693 0.54 4.61 M 146.25 M
HMC Honda Motor Company ADR 19.6946 45.26 B 0.399 2.07 324.9 K 6.4 M
YUM Yum! Brands 43.8104 43.1 B 0.4497 1.04 4.86 M 212.88 M
ABEV Ambev S.A. ADR 3.9521 42.7 B 0.0313 0.8 49 K 193.65 K
AIG American International Group 28.0308 42.68 B 0.2637 0.95 25.91 M 726.25 M
PRU Prudential Financial Inc 33.8022 42.29 B 0.5418 1.63 4.47 M 150.97 M
WDS Woodside Energy Group Ltd 20.8562 42.06 B 0.505 2.48 4.64 K 96.79 K
LYV Live Nation Entertainment 8.87 41.53 B 0.17 1.95 883.71 K 7.84 M
CCL Carnival Corp 30.6278 41.33 B 0.1973 0.65 3.63 M 111.16 M
SLF Sun Life Financial Inc 14.6737 40.86 B 0.2337 1.62 284 K 4.17 M
KR Kroger Company 8.176 40.51 B 0.0617 0.76 12.33 M 100.84 M
STM Stmicroelectronics N.V. ADR 4.9841 39.96 B 0.054 1.1 1.9 M 9.48 M
KB KB Financial Group Inc ADR 21.7703 39.51 B 0.1776 0.82 220.41 K 4.8 M
CBRE CBRE Group Inc 19.58 38.85 B 0.27 1.4 2.8 M 54.82 M
CCI Crown Castle International Corp 40.9716 38.02 B 0.22 0.54 1.25 M 51.12 M
PEG Public Service Enterprise Group Inc 20.46 37.23 B 0.1535 0.76 2.18 M 44.54 M
HIG Hartford Financial Services Group 17.0903 36.85 B 0.3263 1.95 9.63 M 164.62 M
HSY Hershey Foods Corp 51.9905 34.96 B 0.2771 0.54 964.5 K 50.14 M
CCJ Cameco Corp 16.9683 31.74 B 0.1454 0.86 1.44 M 24.45 M
MTB M&T Bank Corp 72.465 31.7 B 1.2505 1.76 1.61 M 116.43 M
EC Ecopetrol S.A. ADR 20.3675 31.37 B 0.2078 1.03 657.2 K 13.39 M
TECK Teck Resources Ltd 25.3655 30.86 B 0.3278 1.31 2.64 M 66.95 M
WSM Williams-Sonoma 17.5063 30.81 B 0.252 1.46 2.21 M 38.73 M
CPAY Corpay Inc 47.20 30.18 B 0.88 1.9 371.8 K 17.55 M
SHG Shinhan Financial Group Co. Ltd ADR 20.6181 29.59 B 0.2064 1.01 31.7 K 653.59 K
BBD Banco Bradesco S.A. ADR 4.0329 28.72 B 0.0454 1.14 14.32 M 57.74 M
WRB W.R. Berkley Corp 8.6307 28.54 B 0.2229 2.65 5.06 M 43.69 M
DGX Quest Diagnostics Inc 46.0388 28.52 B 0.6007 1.32 2.24 M 103.31 M
EME Emcor Group 27.406 28.26 B 0.1863 0.68 366.4 K 10.04 M
DOV Dover Corp 34.3262 28.2 B 1.1434 3.45 2.77 M 94.96 M
FE Firstenergy Corp 25.8999 26.91 B 0.2799 1.09 1.37 M 35.38 M
PPL PPL Corp 15.3619 26.88 B 0.1478 0.97 3.62 M 55.54 M
AER Aercap Holdings N.V. 12.6898 26.71 B 0.0686 0.54 221.7 K 2.81 M
TPR Tapestry Inc 38.7929 26.65 B 0.6356 1.67 4.1 M 158.87 M
BBDO Banco Bradesco S.A. ADR 4.9182 26.49 B 0.0746 1.54 1.43 K 7.01 K
HAL Halliburton Company 27.9854 26.35 B 0.259 0.93 19.89 M 556.74 M
ES Eversource Energy 24.9813 26.22 B 0.1883 0.76 1.05 M 26.15 M
HPQ HP Inc 4.3943 25.63 B 0.0238 0.54 48.82 M 214.55 M
PHM Pultegroup 15.029 24.88 B 0.1788 1.2 16.17 M 242.95 M
ATI Allegheny Technologies Inc 30.7515 24.82 B 0.5373 1.78 1.28 M 39.45 M
RF Regions Financial Corp 4.7407 24.39 B 0.0263 0.56 21.81 M 103.37 M
MKL Markel Corp 486.80 24.15 B 17.80 3.8 31.31 K 15.24 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PDC Invesco CDN Div Idx ETF 12.0933 151.55 M 0.2208 1.86 8.13 K 98.31 K
WFC Wall Financial 4.9762 0.3176 6.82 1.5 K 7.46 K
FSZ Fiera Capital Corp 3.0911 0.1908 6.58 11.99 K 37.05 K
NEXT Nextsource Materials Inc 3.45 0.20 6.15 5.72 K 19.74 K
AD-UN Alaris Equity Partners Income Trust 8.572 0.4951 6.13 61.76 K 529.37 K
TAL Petrotal Corp 87.4578 4.3012 5.17 2.71 K 236.66 K
ELE Elemental Royalty Corporation 2190.5645 104.3125 5 15 32.86 K
PGIC Premium Global Income Split Corp 11.9641 0.5697 5 1.27 K 15.25 K
LGO Largo Resources Ltd 24.00 1.00 4.35 1.89 K 45.36 K
SVB Silver Bull Resources Inc 4.00 0.16 4.17 1.25 K 5 K
OVV Ovintiv Inc 86.6002 3.1504 3.78 914.44 K 79.19 M
BEK-B Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO 5.48 0.1926 3.64 1 K 5.48 K
CGX Cineplex Inc 22.1499 0.7771 3.64 138.86 K 3.08 M
MSCL Satellos Bioscience Inc 151.20 4.80 3.28 500 75.6 K
ADN Acadian Timber Corp 5.5863 0.1423 2.61 5.18 K 28.96 K
FFH Fairfax Financial Holdings Ltd 282.7117 6.8854 2.5 27.21 K 7.69 M
SLF Sun Life Financial Inc 14.4512 0.35 2.48 1.63 M 23.55 M
TCW Trican Well 8.44 0.1921 2.33 711.91 K 6.01 M
CFW Calfrac Well Services Ltd 649.75 14.75 2.32 5.64 K 3.66 M
OBE Obsidian Energy Ltd 99.19 2.24 2.31 2.67 M 264.48 M
BDI Black Diamond Group Ltd 15.3779 0.3143 2.09 43.74 K 672.69 K
PHX Phx Energy Services Corp 4.169 0.0827 2.02 26.66 K 111.14 K
PTM Platinum Group Metals Ltd 102.00 2.00 2 2.27 K 231.54 K
TECK-B Teck Resources Limited 25.0174 0.4762 1.94 2.63 M 65.74 M
CUP-U Caribbean Utilities Company Ltd 4.7997 0.0913 1.94 1.4 K 6.72 K
KBL Kbro Linen Inc 18.5742 0.3202 1.75 5.8 K 107.73 K
NWC The North West Company Inc 13.0545 0.2237 1.74 38.39 K 501.19 K
BDT Bird Construction Inc 7.2083 0.1152 1.62 32.9 K 237.15 K
ESM Euro Sun Mining Inc 5.8125 0.0908 1.59 47.26 K 274.68 K
TWC Twc Enterprises Ltd 6.8611 0.1064 1.58 17.2 K 118.03 K
EIF Exchange Income Corp 11.3133 0.1694 1.52 17.4 K 196.85 K
FTT Finning Intl 16.471 0.2317 1.43 1.42 M 23.47 M
CCO Cameco Corp 16.7159 0.2309 1.4 810.7 K 13.55 M
CF-PC Canaccord Genuity Group Inc Pref C 6.8905 0.0941 1.38 5.4 K 37.21 K
PWF-PA Power Financial Corp Pref A 11.9334 0.1525 1.29 1 K 11.93 K
MFC Manulife Fin 7.0202 0.0896 1.29 3.33 M 23.34 M
DIR-UN Dream Industrial Real Estate Investment Trust 4.5859 0.0575 1.27 202.85 K 930.24 K
CYB Cymbria Corp Cl A 12.93 0.16 1.25 1.18 K 15.19 K
POU Paramount Resources Ltd 13.3702 0.1646 1.25 219.85 K 2.94 M
CDR Condor Energies Inc 4.15 0.05 1.22 13.85 K 57.48 K
MKP Mcan Mortgage Corp 4.0819 0.0491 1.22 13.78 K 56.25 K
HPS-A Hammond Power Solutions Inc 5.8528 0.0681 1.18 2 K 11.71 K
TRI Thomson Reuters Corp 19.9114 0.2311 1.17 662.81 K 13.2 M
GTE Gran Tierra Energy Inc 52.00 0.60 1.17 66.38 K 3.45 M
CSW-B Corby Spirit and Wine Limited 7.4756 0.0851 1.15 3.75 K 28.03 K
CFF Conifex Timber Inc 8.0031 0.0904 1.14 3.7 K 29.61 K
DOL Dollarama Inc 9.7337 0.1089 1.13 1.3 M 12.65 M
GRT-UN Granite Real Estate Investment Trust 19.3455 0.2122 1.11 236.3 K 4.57 M
TXP Touchstone Exploration Inc 26.40 0.26 0.99 95.2 K 2.51 M
X TMX Group Ltd 7.1235 0.0698 0.99 123.05 K 876.51 K
FRU Freehold Royalties Ltd 8.2973 0.081 0.99 211.81 K 1.76 M
TCL-B Transcontinental Inc 4.3534 0.0416 0.96 160 696.54
RY Royal Bank of Canada 34.6153 0.33 0.96 2.93 M 101.25 M
BNE Bonterra Energy Corp 29.0479 0.2748 0.96 19.14 K 555.98 K
AUMN Golden Minerals Company 4.42 0.04 0.91 40.3 K 178.13 K
LNR Linamar Corp 18.2165 0.1648 0.91 24.04 K 437.96 K
TOT Total Energy Services Inc 11.7927 0.1066 0.91 21.47 K 253.21 K
MX Methanex Corp 22.0613 0.196 0.9 162.31 K 3.58 M
OGC Oceanagold Corp 9.6563 0.0823 0.86 233.6 K 2.26 M
BN Brookfield Corporation 6.3054 0.0536 0.86 2.29 M 14.42 M
BOS Airboss America J 3.2024 0.0272 0.86 3.53 K 11.3 K
TC Tucows Inc 4.76 0.04 0.85 150 714
TFII Tfi International Inc 13.5126 0.1133 0.85 325.92 K 4.4 M
ACX Act Energy Technologies Ltd 7.014 0.0586 0.84 18.63 K 130.69 K
TCL-A Transcontinental Inc 4.4406 0.037 0.84 333.06 K 1.48 M
PXT Parex Resources Inc 3.4766 0.0288 0.84 146 K 507.58 K
S Sherritt Intl Rv 4.6013 0.0374 0.82 595.17 K 2.74 M
BRE Bridgemarq Real Estate Services Inc 3.6368 0.0293 0.81 12.9 K 46.91 K
EDR Endeavour Silver Corp 8.0457 0.0637 0.8 543.88 K 4.38 M
MID-UN MINT Income Fund 3.8671 0.0292 0.76 13.49 K 52.16 K
AFN Ag Growth International Inc 19.6074 0.1452 0.75 27.6 K 541.16 K
LUN Lundin Mining Corp 4.2563 0.0314 0.74 3.79 M 16.13 M
ACD Accord Financial 4.5816 0.0334 0.73 500 2.29 K
AP-UN Allied Properties Real Estate Investment Trust 14.877 0.1079 0.73 190.9 K 2.84 M
QBR-B Quebecor Inc 6.6132 0.0479 0.73 168.8 K 1.12 M
III Imperial Metals Corp 12.52 0.09 0.72 26.63 K 333.46 K
SJ Stella Jones Inc 12.5792 0.0886 0.71 6.8 K 85.54 K
ET Evertz Technologies Ltd 3.4036 0.0236 0.7 3.3 K 11.23 K
BU Burcon Nutrascience Corp 73.78 0.4963 0.68 91 6.71 K
BDGI Badger Infrastructure Solutions Ltd 7.8458 0.0526 0.67 61.8 K 484.87 K
FM First Quantum Minerals Ltd 21.9591 0.1438 0.66 1.53 M 33.6 M
SU Suncor Energy Inc 20.9234 0.1361 0.65 2.6 M 54.32 M
CTC-A Canadian Tire Corporation Limited 48.4399 0.3105 0.65 283 K 13.71 M
DR Medical Facilities Corp 6.6936 0.042 0.63 43.47 K 290.95 K
ECO Ecosynthetix Inc 3.19 0.02 0.63 155.3 K 495.41 K
WPK Winpak Ltd 12.2969 0.0769 0.63 2.19 K 26.99 K
ADEN Adentra Inc 3.8561 0.0239 0.62 13.3 K 51.29 K
CHR Chorus Aviation Inc 18.2723 0.1131 0.62 292.58 K 5.35 M
PPL Pembina Pipeline Corp 11.7147 0.0708 0.61 447.42 K 5.24 M
TD Toronto-Dominion Bank 24.1072 0.1451 0.61 2.3 M 55.54 M
CPX Capital Power Corp 9.6874 0.0583 0.61 329.69 K 3.19 M
SLF-PD Sun Life Financial Sr 4 Prf 11.7151 0.0693 0.6 24.66 K 288.87 K
RBA Rb Global Inc 15.2126 0.0893 0.59 41.69 K 634.2 K
BCE-PE Bce Inc Pref E 10.585 0.0618 0.59 938 9.93 K
BN-PR Brookfield Corporation 12.9369 0.0748 0.58 2.92 K 37.71 K
BN-PZ Brookfield Corporation 11.9196 0.0683 0.58 6.88 K 81.95 K
ALA AltaGas Ltd 17.1275 0.0966 0.57 422.07 K 7.23 M
CAE Cae Inc 9.4249 0.0528 0.56 421.36 K 3.97 M
GIL Gildan Activewear Inc 13.6197 0.0761 0.56 531.8 K 7.24 M
CP Canadian Pacific Kansas City Ltd 15.8144 0.0868 0.55 3.13 M 49.48 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 3.91 82.42 B 0.16 4.27 43.97 K 171.93 K
MBGAF Mercedes-Benz Group AG 34.528 43.98 B 0.5498 1.62 28.6 K 987.5 K
BRDCY Bridgestone Corporation 8.044 32.65 B 0.0421 0.53 1.65 K 13.26 K
HOS Hornbeck Offshore Services, Inc 19.60 1.76 B 0.20 1.03 521.78 K 10.23 M
ONEI OneMeta AI 4.00 8.95 M 0.20 5.26 36 144
ORBT Orbit International Corporation 3.0114 8.53 M 0.0289 0.97 14.26 K 42.94 K
SEII Sharing Economy International Inc 526.00 1.29 M 6.00 1.15 55 28.93 K
TGHI Touchpoint Group Holdings Inc 900.00 344.25 K 116.9999 14.94 1 900
ZVOI Zovio Inc 10.12 137.92 K 0.16 1.61 375.04 K 3.8 M
KALY Kali Inc 5.62 101.82 K 0.26 4.85 5.83 K 32.75 K
CIPI Correlate Infrastructure Partners Inc 9.60 7.83 K 0.48 5.26 1.43 K 13.68 K
CGLO Hash Labs Inc 3200.00 7.64 K 160.00 5.26 972 3.11 M
CBDX Curative Biosciences Inc 9500.00 3.16 K 1150.00 13.77 146 1.39 M
SIMPQ Simply Inc 273.00 1.55 K 4.00 1.49 18 4.91 K
SPDC Speed Commerce Inc 28.4784 603 0.7968 2.88 1.97 K 55.96 K
YVRLF Liquid Media Group Ltd. 84.80 482 0.80 0.95 55 4.66 K
SYNE Synthesis Energy Systems Inc 87.04 157 2.56 3.03 346 30.12 K
PEHD Perigee Holdings Inc. 54.00 130 2.00 3.85 5 270
TBEV High Performance Beverages Company 190.00 25.00 15.15 4 760
ANDI Andiamo Corporation 25.20 1.40 5.88 826 20.82 K
TREVQ Trevali Mining Corporation 12.10 0.24 2.02 260 3.15 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PGX Prosper Gold Corp 4.00 0.80 25 500 2 K
AXL Arrow Exploration Corp 44.4444 8.547 23.81 1.15 M 51.24 M
SQG Spackman Equities Group Inc 4.00 0.75 23.08 20 80
CTH CoTec Holdings Corp. 580.00 100.00 20.83 27 15.66 K
LMG Lincoln Gold Mining Inc 60.00 10.00 20 136 8.16 K
VRB Vanadiumcorp Resource Inc 7.00 1.00 16.67 1.11 K 7.77 K
GGX GGX Gold Corp 6.30 0.90 16.67 278 1.75 K
VVTM VVT Med Inc. 560.7477 70.0935 14.29 6 3.36 K
PDQ Paradigm Gold Corporation 10.00 1.00 11.11 600 6 K
PLAN Progressive Planet Solutions Inc 94.50 9.00 10.53 1 K 94.5 K
GR Great Atlantic Resources Corp 22.00 2.00 10 295 6.49 K
SILV Silver Valley Metals Corp. 3.105 0.27 9.52 6.5 K 20.18 K
ENDR Enduro Metals Corporation 6.00 0.50 9.09 5.6 K 33.6 K
WVM West Vault Mining Inc 3.20 0.20 6.67 2 K 6.4 K
NVX NV Gold Corporation 4.00 0.25 6.67 220 880
JSPX JasperX Technologies Inc. 17.00 1.00 6.25 35 595
ADD Arctic Star Exploration Corp 4.00 0.20 5.26 4.62 K 18.5 K
SLG PetroTal Corp 16.2066 0.797 5.17 270.6 K 4.39 M
GCOM Green Shift Commodities Ltd. 6.80 0.20 3.03 8.45 K 57.43 K
BLDS Badlands Resources Inc. 18.00 0.50 2.86 548 9.86 K
MVI-H Monitor Ventures Inc 20.75 0.50 2.47 1.21 K 25.05 K
NEXG NeXGold Mining Corp 11.04 0.24 2.22 700 7.73 K
KTN Kootenay Silver Inc 10.00 0.20 2.04 2.65 K 26.5 K
BKM Pacific Booker Minerals Inc 3.72 0.07 1.92 8.69 K 32.31 K
MXL-H MX Gold Corp 5.80 0.10 1.75 24.26 K 140.71 K
MYID Killi Ltd 130.5805 2.2325 1.74 5.9 K 770.42 K
TK Tinka Resources Limited 3.45 0.05 1.47 43.7 K 150.77 K
CKG Chesapeake Gold Corp 9.13 0.13 1.44 7.05 K 64.37 K
© 2026 - CastFwd Corp.