Gainer Valuations for 5 November 2012 from 00:00:00 until 23:59:59

Gainer Valuations for 5 November 2012 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CBOE CBOE Global Markets Inc 24.4346 38.06 B 0.2085 0.86 403.7 K 9.86 M
BMNR Bitmine Immersion Technologies Inc 39.9883 10.91 B 15.5955 63.93 9 359.89
SIM Grupo Simec S.A. DE C.V. ADR 11.1878 3.74 B 0.5692 5.36 157.01 K 1.76 M
SEB Seaboard Corporation 2268.8401 3.61 B 96.248 4.43 500 1.13 M
NHC National Healthcare Corp 32.0097 3.27 B 0.3031 0.96 8.4 K 268.88 K
NOG Northern Oil and Gas 127.0884 2.49 B 2.7523 2.21 55.86 K 7.1 M
TMP Tompkinstrustco 26.4256 1.45 B 0.1316 0.5 10.9 K 288.04 K
BHB Bar Harbor Bankshares 9.6892 692.94 M 0.0527 0.55 3.38 K 32.7 K
NAK Northern Dynasty Minerals 3.80 369.8 M 0.25 7.04 137.54 K 522.66 K
NEN New England Realty Associates 20.1739 159.52 M 0.4533 2.3 1.1 K 22.19 K
PLG Platinum Group Metals Ltd 103.00 141.95 M 3.00 3 838 86.31 K
SDEV Stablecoin Development Corporation 134620.2344 62.17 M 4048.7266 3.1 2 269.24 K
WWR Westwater Resources 2424.00 52.44 M 54.00 2.28 51 123.62 K
CKX Ckx Lands 13.0456 36.89 M 0.3545 2.79 100 1.3 K
AGIG AGIG 72.50 36.22 M 1.25 1.75 14.44 K 1.05 M
COHN Cohen & CO Inc 4.5015 34.52 M 0.072 1.63 284 1.28 K
BESS Bimergen Energy Corporation 113.40 29.38 M 1.40 1.25 28 3.18 K
MXC Mexco Energy Corp 5.7371 21.55 M 0.0388 0.68 300 1.72 K
UUU Universal Security Instruments 3.6881 16.02 M 0.0253 0.69 400 1.48 K
REED Reed's, Inc. 2339.8418 14.94 M 201.7104 9.43 922 2.16 M
BRN Barnwell Industries 3.2583 12.31 M 0.0485 1.51 8.22 K 26.77 K
CVR Chicago Rivet & Machine Company 12.5754 8.99 M 0.0669 0.53 1.4 K 17.61 K
INUV Inuvo Inc 11.30 6.27 M 0.20 1.8 6.06 K 68.48 K
PLAG Planet Green Holdings Corp 342.50 5.01 M 2.50 0.74 135 46.24 K
OPTT Ocean Power Tech Inc 589.20 3.89 M 109.20 22.75 218.15 K 128.53 M
AUMN Golden Minerals Company 103.00 3.6 M 1.00 0.98 11.24 K 1.16 M
PW Power REIT 7.7255 2.59 M 0.1505 1.99 1 K 7.73 K
ITP IT Tech Packaging Inc 19.9693 1 M 0.8853 4.64 613 12.24 K
ENSV Enservco Corpporation 5.325 29.09 K 0.075 1.43 667 3.55 K
IPB Merrill Lynch & Company 12.6399 0.103 0.82 1.1 K 13.9 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 2.46 K 21.39 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 85.65 605.2 B 0.79 0.93 221.4 K 18.96 M
BZ Brent Crude 107.73 2.05 1.94 217.32 K 23.41 M
CL Crude Oil 85.65 0.79 0.93 221.4 K 18.96 M
ZB US Treasury Bond Futures 149.25 0.844 0.57 245.17 K 36.59 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 17.5922 5.06 T 0.2353 1.36 529.14 M 9.31 B
AMZN Amazon.com Inc 11.7165 2.93 T 0.0954 0.82 36.92 M 432.63 M
WMT Walmart Inc. 18.6011 999.14 B 0.0941 0.51 14.3 M 266.05 M
MU Micron Technology 5.6957 820.41 B 0.1268 2.28 20.05 M 114.21 M
COST Costco Wholesale 71.6632 472.44 B 1.1806 1.68 2.2 M 157.62 M
AMAT Applied Materials 9.1523 295.63 B 0.2311 2.59 11.93 M 109.2 M
LRCX Lam Research Corp 3.1277 278.3 B 0.0662 2.16 25.7 M 80.39 M
TXN Texas Instruments 20.3823 274.75 B 0.6501 3.29 10.01 M 204.11 M
PANW Palo Alto Networks Inc 9.30 267.11 B 0.20 2.2 3.88 M 36.13 M
KLAC K L A-Tencor Corp 29.3499 199.34 B 0.2008 0.69 1.91 M 56.04 M
ADI Analog Devices 30.4001 190.58 B 0.7083 2.39 1.68 M 51.15 M
QCOM Qualcomm Inc 42.0023 185.68 B 0.7854 1.91 10.38 M 436.15 M
MRVL Marvell Technology Inc 7.0097 138.91 B 0.1378 2.01 5.87 M 41.17 M
VRTX Vertex Pharmaceutic 46.41 138.91 B 1.40 3.11 3.53 M 163.96 M
IBKR Interactive Brokers 3.6208 132.2 B 0.0498 1.39 1.09 M 3.96 M
STX Seagate Technology 15.8697 115.15 B 0.4513 2.93 5.6 M 88.94 M
CME CME Group Inc 31.3709 110.63 B 0.2403 0.77 1.05 M 32.82 M
WDC Western Digital Cp 21.5082 108.25 B 0.2177 1.02 3.51 M 75.4 M
REGN Regeneron Pharmaceuticals 143.878 94.76 B 1.3409 0.94 477.5 K 68.7 M
MNST Monster Beverage Cp 7.5067 88.82 B 0.1684 2.29 11.94 M 89.66 M
ROST Ross Stores Inc 25.3103 76.65 B 0.4202 1.69 3.9 M 98.58 M
HON Honeywell International Inc. Common Stock 42.615 72.33 B 0.2511 0.59 2.61 M 111.38 M
MPWR Monolithic Power Sys 16.6184 66.21 B 0.3845 2.37 194.9 K 3.24 M
NXPI Nxp Semiconductors 22.8265 65.93 B 0.1149 0.51 1.73 M 39.45 M
NDAQ Nasdaq Inc 6.5179 61.5 B 0.0697 1.08 2.25 M 14.65 M
EBAY Ebay Inc 18.4229 54.23 B 0.2464 1.36 12.75 M 234.93 M
MSTR Strategy 9.861 51.25 B 0.214 2.22 1.5 M 14.83 M
KDP Keurig Dr Pepper Inc 4.987 51.16 B 0.0404 0.82 1.02 M 5.07 M
BKR Baker Hughes A Ge Co. Cl A 21.8237 47.44 B 0.2285 1.06 3.05 M 66.54 M
WDAY Workday Inc 49.88 45.52 B 1.36 2.8 310.18 K 15.47 M
COHR Coherent Inc 15.7562 42.28 B 0.2637 1.7 307.1 K 4.84 M
UAL United Airlines Holdings Inc 20.25 39.17 B 0.52 2.64 3.63 M 73.58 M
TER Teradyne Inc 14.4274 38.31 B 0.3405 2.42 4 M 57.74 M
BIIB Biogen Inc 139.60 37.44 B 1.19 0.86 744.5 K 103.93 M
ODFL Old Dominion Freight Line Inc 10.8667 34.62 B 0.0893 0.83 1.33 M 14.49 M
NTAP Netapp Inc 20.54 34.57 B 0.1761 0.86 3.82 M 78.42 M
ERIC Ericsson ADR 5.9431 34.48 B 0.0532 0.9 2.22 M 13.21 M
STLD Steel Dynamics Inc 9.9059 33.58 B 0.067 0.68 2.27 M 22.49 M
MCHP Microchip Technology 11.8842 32.76 B 0.0918 0.78 5.86 M 69.68 M
ILMN Illumina Inc 46.965 32.49 B 0.3405 0.73 1.27 M 59.84 M
NTRS Northern Trust Corp 34.4366 32.22 B 0.5738 1.69 1.01 M 34.76 M
RYAAY Ryanair Hlds Plc ADR 11.5285 31.7 B 0.3774 3.38 1.97 M 22.72 M
WTW Weight Watchers International, Inc 72.1474 30.7 B 0.8798 1.23 545.34 K 39.34 M
EXPE Expedia Group Inc 54.713 30.11 B 0.7311 1.35 1.69 M 92.36 M
DXCM Dexcom 3.2525 29.81 B 0.025 0.77 1.03 M 3.36 M
FLEX Flextronics Intl Ltd 4.3206 28.11 B 0.1455 3.48 4.66 M 20.16 M
VRSN Verisign Inc 39.6453 27.91 B 0.4642 1.18 2.56 M 101.4 M
ON On Semiconductor 6.46 27.1 B 0.3598 5.9 11.84 M 76.49 M
INSM Insmed Inc 6.61 26.21 B 0.28 4.42 306.52 K 2.03 M
CASY Casey's General Stor 45.5216 25.82 B 0.3863 0.86 163.7 K 7.45 M
UTHR United Therapeutic 47.90 25.07 B 0.89 1.89 1.05 M 50.37 M
AXON Axon Enterprise Inc 8.14 24.64 B 0.22 2.78 881.3 K 7.17 M
INCY Incyte Corp 17.50 24.52 B 0.4596 2.7 1.2 M 20.95 M
EXPD Expeditors Intl 31.088 24.43 B 0.1759 0.57 1.18 M 36.68 M
VTRS Viatris Inc 20.943 23.95 B 0.1297 0.62 3.6 M 75.48 M
TROW T Rowe Price Group 40.1674 23.66 B 0.3492 0.88 653.5 K 26.25 M
RGLD Royal Gold Inc 72.3953 23.2 B 0.8184 1.14 667 K 48.29 M
ENTG Entegris Inc 8.1193 21.17 B 0.1532 1.92 300.54 K 2.44 M
ALNY Alnylam Pharmaceuticals 16.73 20.31 B 0.64 3.98 153.2 K 2.56 M
WWD Woodward Inc 30.8056 19.73 B 0.1824 0.6 159.6 K 4.92 M
FSLR First Solar Inc 23.325 19.45 B 0.785 3.48 3.24 M 75.67 M
SWKS Skyworks Solutions 16.4595 19.45 B 0.7067 4.49 9.77 M 160.78 M
NDSN Nordson Corp 53.0874 18.11 B 1.1253 2.17 364.5 K 19.35 M
FFIV F5 Networks Inc 85.13 18.03 B 2.54 3.08 1.75 M 148.74 M
EXEL Exelixis Inc 4.7808 17.22 B 0.0808 1.72 1.41 M 6.73 M
HAS Hasbro Inc 23.4802 17.04 B 0.383 1.66 1.4 M 32.91 M
LAMR Lamar Advertis A 22.2377 16.59 B 0.2238 1.02 559.8 K 12.45 M
HTHT Huazhu Group Ltd ADR 3.6287 15.98 B 0.077 2.17 182.36 K 661.72 K
LSCC Lattice Semicond 4.03 15.82 B 0.10 2.54 550.92 K 2.22 M
JAZZ Jazz Pharma Plc 55.30 15.75 B 1.15 2.12 298.4 K 16.5 M
LECO Lincoln Elec Hld 35.3243 15.4 B 1.1022 3.22 472.9 K 16.7 M
ZBRA Zebra Technologies 36.50 15.13 B 0.40 1.11 159.7 K 5.83 M
CHRW C.H. Robinson Ww 45.1871 14.96 B 0.4007 0.89 809.6 K 36.58 M
CG The Carlyle Group 12.7392 14.86 B 0.1206 0.96 27.45 K 349.69 K
MKSI Mks Instruments Inc 20.3779 14.43 B 0.3157 1.57 206.7 K 4.21 M
ERIE Erie Indemnity Company 46.3196 14.23 B 0.3062 0.67 31.1 K 1.44 M
LULU Lululemon Athletica 70.84 12.78 B 0.85 1.21 917.12 K 64.97 M
TRMB Trimble Navigation 26.815 12.55 B 0.4734 1.8 1.68 M 44.99 M
ALGN Align Technology 26.21 12.28 B 0.23 0.89 1.13 M 29.62 M
COO Cooper Companies 24.3057 12.09 B 0.3489 1.46 623.2 K 15.15 M
AKAM Akamai Technologies 38.96 12.03 B 0.68 1.78 1.59 M 62.11 M
HALO Halozyme Therapeutic 5.49 11.69 B 0.22 4.17 915.94 K 5.03 M
TECH Bio-Techne Cp 15.6953 11.44 B 0.4821 3.17 558.18 K 8.76 M
RGEN Repligen Cp 5.07 11.12 B 0.05 1 62.05 K 314.58 K
BMRN Biomarin Pharmaceuticals 49.069 11.07 B 11.659 31.17 13.12 M 643.85 M
UHAL A M E R C O 10.4868 11.01 B 0.0684 0.66 126 K 1.32 M
DPZ Domino's Pizza Inc Common Stock 35.2727 10.86 B 0.5063 1.46 554.3 K 19.55 M
ENSG The Ensign Group IN 6.9517 10.8 B 0.043 0.62 193.6 K 1.35 M
SMTC Semtech Corp 25.59 10.59 B 0.67 2.69 303.8 K 7.77 M
WTFC Wintrust Financial Corp 30.9301 10.43 B 0.2324 0.76 250.71 K 7.75 M
VSAT Viasat Inc 40.14 10.31 B 0.54 1.36 239.62 K 9.62 M
PODD Insulet Corp 20.74 10.27 B 0.20 0.97 179.82 K 3.73 M
MDGL Madrigal Pharmaceuticals Inc 262.15 10.05 B 4.90 1.9 10.94 K 2.87 M
BPOP Popular Inc 15.0301 10 B 0.1199 0.8 758.3 K 11.4 M
HSIC Henry Schein Inc 29.726 9.81 B 0.5253 1.8 1.11 M 33.01 M
LFUS Littelfuse Inc 47.2943 9.74 B 0.6647 1.43 46.16 K 2.18 M
ONB Old National Bncp 8.0285 9.55 B 0.1171 1.48 589.8 K 4.74 M
BRKR Bruker Corp 13.9022 9.48 B 1.8313 15.17 2.76 M 38.37 M
AAL American Airlines Group 11.9163 9.35 B 0.1038 0.88 4.57 M 54.47 M
AEIS Advanced Energy 11.8344 8.97 B 0.2353 2.03 137 K 1.62 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 11.6546 2.06 T 0.0807 0.7 13.09 M 152.52 M
WMT Walmart Stores 18.6456 999.14 B 0.0943 0.51 14.3 M 266.69 M
CVX Chevron Corp 62.5005 412.09 B 0.4693 0.76 4.06 M 253.65 M
HD Home Depot 45.6846 350.19 B 0.2636 0.58 4.9 M 224.05 M
CAT Caterpillar Inc 61.8521 267.5 B 0.6986 1.14 4.04 M 250.18 M
TMO Thermo Fisher Scientific Inc 59.0102 266.1 B 0.4097 0.7 1.86 M 109.63 M
GS Goldman Sachs Group 96.303 262.53 B 0.6442 0.67 2.57 M 247.37 M
WFC Wells Fargo & Company 23.2108 257.44 B 0.191 0.83 17.55 M 407.31 M
TM Toyota Motor Corp Ltd 58.9025 252.97 B 2.5704 4.56 681.71 K 40.15 M
BHP BHP Billiton Ltd ADR 28.5796 206.16 B 0.3973 1.41 3.08 M 88.09 M
DIS Walt Disney Company 44.0171 205.84 B 0.4024 0.92 9.58 M 421.47 M
MCD McDonald's Corporation 61.1426 199.68 B 0.4195 0.69 5.04 M 308.1 M
APH Amphenol Corp 6.8158 197.42 B 0.1015 1.51 4.02 M 27.39 M
NVO Novo Nordisk A/S ADR 26.4647 179.46 B 0.2172 0.83 425.26 K 11.25 M
SCHW The Charles Schwab Corp 11.765 160.88 B 0.127 1.09 14.23 M 167.42 M
TJX TJX Companies 17.5495 150.61 B 0.1964 1.13 8.8 M 154.43 M
CB Chubb Ltd 56.2306 141.03 B 0.3103 0.55 1.41 M 79.46 M
ETN Eaton Corp 35.7455 137.61 B 0.9132 2.62 5.33 M 190.38 M
BA Boeing Company 58.6424 137.39 B 0.2999 0.51 3.83 M 224.78 M
PGR Progressive Corp 14.1015 134.27 B 0.0762 0.54 3.9 M 55.01 M
HDB Hdfc Bank Ltd ADR 7.4545 133.64 B 0.0631 0.85 2.01 M 14.98 M
BTI British American Tobacco Industries ADR 21.997 130.68 B 0.2664 1.23 262.4 K 5.77 M
MO Altria Group 15.332 126.99 B 0.0866 0.57 8.29 M 127.11 M
PH Parker-Hannifin Corp 63.7326 121.72 B 0.4225 0.67 1.25 M 79.45 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 5.7839 117.8 B 0.0719 1.26 11.32 M 65.47 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 11.4219 110.91 B 0.1792 1.59 5.45 M 62.25 M
ENB Enbridge Inc 19.4853 106.45 B 0.1119 0.58 697.6 K 13.59 M
MPC Marathon Petroleum Corp 18.5542 106.07 B 0.5794 3.22 6.72 M 124.68 M
HCA Hca Holdings Inc 28.0971 105.37 B 1.36 5.09 7.7 M 216.36 M
GSK Glaxosmithkline Plc ADR 22.6404 102.69 B 0.2966 1.33 2.22 M 50.34 M
ICE Intercontinental Exchange 22.7467 98.56 B 0.5888 2.66 2 M 45.58 M
MMM 3M Company 49.5657 97.85 B 0.3485 0.71 2.86 M 141.55 M
VLO Valero Energy Corp 16.4956 97.81 B 0.3884 2.41 6.16 M 101.63 M
PSX Phillips 66 30.2671 97.79 B 0.9823 3.35 3.02 M 91.53 M
GLW Corning Inc 8.3779 96.59 B 0.106 1.28 8.4 M 70.39 M
AEM Agnico-Eagle Mines Ltd 42.5802 96.29 B 0.8518 2.04 1.56 M 66.25 M
EMR Emerson Electric Company 35.1448 93.84 B 0.4802 1.39 4.35 M 153 M
TT Trane Technologies Plc 23.6867 92.12 B 0.2788 1.19 2.31 M 54.77 M
RCL Royal Caribbean Cruises Ltd 29.2912 90.9 B 0.1927 0.66 1.58 M 46.25 M
PWR Quanta Services 25.5785 87.87 B 0.5218 2.08 1.8 M 46.09 M
MSI Motorola Solutions 42.6076 87.19 B 0.3435 0.81 1.52 M 64.89 M
FCX Freeport-Mcmoran Inc 30.747 86.61 B 0.1558 0.51 8.49 M 261.08 M
SHW Sherwin-Williams Company 42.1724 85.85 B 0.5858 1.41 2.39 M 100.63 M
EOG Eog Resources 42.4093 79.47 B 0.5846 1.4 4.38 M 185.9 M
RSG Republic Services 20.5908 75.43 B 0.2838 1.4 2.45 M 50.42 M
SLB Schlumberger N.V. 49.2181 73.65 B 0.8303 1.72 5.65 M 277.99 M
TGT Target Corporation 42.6477 73.5 B 0.4642 1.1 3.98 M 169.79 M
APD Air Products and Chemicals 57.3822 69.53 B 0.4372 0.77 1.56 M 89.8 M
GWW W.W. Grainger 163.0899 68.95 B 1.1518 0.71 687.8 K 112.17 M
BSX Boston Scientific Corp 5.34 64.79 B 0.14 2.69 14.72 M 78.63 M
CRH CRH Plc ADR 13.5078 64.43 B 0.1482 1.11 120.5 K 1.63 M
AFL Aflac Inc 18.5554 62.77 B 0.203 1.11 5.2 M 96.47 M
TEL TE Connectivity Ltd 26.2947 62.61 B 0.8108 3.18 2.56 M 67.24 M
CMI Cummins Inc 71.5201 62.52 B 0.6869 0.97 2.19 M 156.89 M
DAL Delta Air Lines Inc 8.4196 60.66 B 0.0603 0.72 6.27 M 52.82 M
TRGP Targa Resources 27.6693 60.32 B 0.2206 0.8 188.1 K 5.2 M
EW Edwards Lifesciences Corp 14.90 59.81 B 0.2617 1.79 4.42 M 65.82 M
CTA-PB E. I. du Pont de Nemours and Company 54.4093 59 B 0.4691 0.87 1 K 54.46 K
NUE Nucor Corp 29.3255 58.19 B 0.222 0.76 1.47 M 43.04 M
BDX Becton Dickinson and Company 47.1744 57.91 B 0.5667 1.22 1.01 M 47.7 M
NKE Nike Inc 21.0935 57.44 B 0.1594 0.76 5.87 M 123.87 M
LHX L3Harris Technologies Inc 36.4675 51.38 B 0.6935 1.94 804.8 K 29.35 M
WAB Wabtec Corp 38.4318 50.93 B 0.285 0.75 1.26 M 48.28 M
A Agilent Technologies 23.9829 50.16 B 0.3889 1.65 3.79 M 90.88 M
VALE Vale S.A. ADR 7.9577 49.28 B 0.0596 0.75 16.63 M 132.37 M
F Ford Motor Company 5.8298 49.04 B 0.0414 0.72 37.99 M 221.5 M
HEI Heico Corp 14.6505 48.23 B 0.1162 0.8 174.07 K 2.55 M
MSCI MSCI Inc 23.9365 47.75 B 0.325 1.38 670.1 K 16.04 M
STT State Street Corp 32.4013 46.69 B 0.8536 2.71 4.62 M 149.58 M
WAT Waters Corp 84.74 46.69 B 1.25 1.5 387 K 32.79 M
CMG Chipotle Mexican Grill 5.304 45.44 B 0.0576 1.1 23.77 M 126.1 M
HMC Honda Motor Company ADR 19.093 45.26 B 0.3868 2.07 260.6 K 4.98 M
ROK Rockwell Automation Inc 59.6232 44.19 B 1.9182 3.32 2.59 M 154.71 M
WDS Woodside Energy Group Ltd 20.2445 42.06 B 0.1204 0.6 3.72 K 75.35 K
DHI D.R. Horton 18.6766 40.63 B 0.5764 3.18 2.55 M 47.56 M
SKYD Skydance Corporation 26.2116 40.54 B 0.6166 2.41 6.48 M 169.92 M
KB KB Financial Group Inc ADR 20.8821 39.51 B 0.1592 0.77 47.22 K 986.12 K
FIX Comfort Systems USA 9.6062 38.92 B 0.0717 0.75 47.11 K 452.52 K
CBRE CBRE Group Inc 17.72 38.85 B 0.17 0.97 1.58 M 27.93 M
CIEN Ciena Corp 13.16 38.59 B 0.38 2.97 2.75 M 36.16 M
MLM Martin Marietta Materials 75.2889 37.57 B 1.0451 1.41 448.84 K 33.79 M
VMC Vulcan Materials Company 41.8916 36.87 B 0.2247 0.54 399.39 K 16.73 M
HIG Hartford Financial Services Group 16.2707 36.85 B 0.1366 0.85 4.88 M 79.37 M
HEI-A HEICO Corporation 11.3187 35.86 B 0.0593 0.53 27.14 K 307.23 K
MTD Mettler-Toledo International 179.05 34.84 B 4.11 2.35 317.99 K 56.94 M
CNC Centene Corp 9.8125 34.75 B 0.08 0.82 3.53 M 34.67 M
P Everpure, Inc. 8.37 33.98 B 0.12 1.45 2.09 M 17.53 M
RMD Resmed Inc 33.9578 32.93 B 0.383 1.14 860.9 K 29.23 M
EQT Eqt Corp 30.2829 32.53 B 0.356 1.19 804.75 K 24.37 M
RJF Raymond James Financial 21.4469 32.29 B 0.3353 1.59 539.85 K 11.58 M
PUK Prudential Public Ltd Company ADR 16.8667 31.58 B 0.092 0.55 87.33 K 1.47 M
WSM Williams-Sonoma 17.329 30.81 B 0.1908 1.11 1.67 M 28.92 M
LH Laboratory Corp of America Holdings 70.6525 30.12 B 0.8513 1.22 588.66 K 41.59 M
TDY Teledyne Technologies Inc 64.69 29.95 B 1.00 1.57 162.8 K 10.53 M
WST West Pharmaceutical Services 25.1178 28.74 B 0.5597 2.28 304.8 K 7.66 M
WRB W.R. Berkley Corp 8.4188 28.54 B 0.0525 0.63 2.4 M 20.23 M
DGX Quest Diagnostics Inc 44.4266 28.52 B 0.365 0.83 579.24 K 25.73 M
EME Emcor Group 30.5546 28.26 B 0.5868 1.96 340.6 K 10.41 M
CLS Celestica Inc 7.25 28.24 B 0.04 0.55 576.58 K 4.18 M
DOV Dover Corp 36.0325 28.2 B 1.3271 3.82 1.98 M 71.41 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ACB Aurora Cannabis Inc 18.00 9.00 100 29 522
IVQ-U Invesque Inc 4.3897 1.7559 66.67 88 386.29
IVQ Invesque Inc CAD 5.4705 2.1882 66.67 88 481.4
HBP Helix Biopharm 6.25 1.00 19.05 11.46 K 71.62 K
ATX ATEX Resources Inc. 4.50 0.60 15.38 4.25 K 19.12 K
TVA-B TVA Group Inc 7.74 0.68 9.63 6.52 K 50.48 K
NDM Northern Dynasty Minerals Ltd 3.79 0.27 7.67 51.6 K 195.56 K
SNDY Sunday Lake Gold Corp. 3.20 0.20 6.67 2.66 K 8.51 K
ORIO ORIO 51.4286 2.9388 6.06 653 33.58 K
SOIL Saturn Oil and Gas Inc 3.60 0.20 5.88 1.2 K 4.32 K
SJ Stella Jones Inc 14.7513 0.8119 5.82 301.6 K 4.45 M
MRC Morguard Corp 104.2396 5.118 5.16 7.22 K 752.71 K
HLF High Liner 8.4423 0.4106 5.11 27 K 227.94 K
PTM Platinum Group Metals Ltd 101.00 4.00 4.12 1.92 K 194.32 K
TRZ Transat At Inc 5.49 0.19 3.58 50.24 K 275.82 K
ELEF Silver Elephant Mining Corp 4.7958 0.1654 3.57 4.37 K 20.96 K
ECO Ecosynthetix Inc 3.31 0.11 3.44 25.1 K 83.08 K
ENGH Enghouse Systems Ltd 5.6875 0.184 3.34 251.61 K 1.43 M
ESM Euro Sun Mining Inc 5.7217 0.1817 3.28 15.98 K 91.46 K
MSCL Satellos Bioscience Inc 175.20 4.80 2.82 756 132.45 K
HBM Hudbay Minerals Inc 9.2464 0.2486 2.76 221.6 K 2.05 M
WCP Whitecap Resources Inc 3.8775 0.0988 2.61 2.34 M 9.08 M
AEM Agnico Eagle Mines Ltd 41.9641 0.9884 2.41 455.17 K 19.1 M
DII-A Dorel Industries Inc Cl.A Mv (DII-A.TO 13.0466 0.3047 2.39 200 2.61 K
CCA Cogeco Communications Inc 24.4425 0.5557 2.33 89.74 K 2.19 M
GFP Greenfirst Forest Products Inc 4.5809 0.0975 2.17 1.45 K 6.63 K
GDL Goodfellow Inc 3.4909 0.0721 2.11 1.2 K 4.19 K
WSP WSP Global Inc 16.2783 0.3334 2.09 132.46 K 2.16 M
ATRL Atkinsrealis Group Inc 36.8841 0.7539 2.09 567.54 K 20.93 M
KRN Karnalyte Resources Inc 8.16 0.16 2 13.4 K 109.34 K
CSU Constellation Software Inc 94.4682 1.6949 1.83 39.04 K 3.69 M
BB Blackberry Ltd 8.87 0.15 1.72 3.58 M 31.79 M
MRT-UN Morguard Real Estate Investment Trust 7.9439 0.1267 1.62 145.62 K 1.16 M
RCH Richelieu Hardware Ltd 10.1673 0.1605 1.6 20.65 K 209.98 K
CORS Corus Entertainment Holdings Inc. 5369.5674 77.6494 1.47 208 1.12 M
CJR-B Corus Entertainment Inc 10.7261 0.1551 1.47 104.2 K 1.12 M
NPK Verde Agritech Plc 3.65 0.05 1.39 9.4 K 34.31 K
CSCI Cosciens Biopharma Inc 22100.00 300.00 1.38 2 44.2 K
CPX-PA Capital Power Corporation Pref A 11.796 0.1545 1.33 2.6 K 30.67 K
RBA Rb Global Inc 16.2998 0.2085 1.3 86.94 K 1.42 M
CFF Conifex Timber Inc 7.3249 0.0905 1.25 8.9 K 65.19 K
CG Centerra Gold Inc 4.8182 0.0595 1.25 394.1 K 1.9 M
HPS-A Hammond Power Solutions Inc 6.0845 0.075 1.25 5.37 K 32.7 K
AIF Altus Group Ltd 6.1022 0.0746 1.24 11.88 K 72.48 K
CLS Celestica Inc Sv 7.24 0.08 1.12 616.3 K 4.46 M
CEF Sprott Physical Gold Silver Trust 21.7658 0.2391 1.11 44.81 K 975.35 K
PSLV-U Sprott Physical Silver Trust 12.78 0.14 1.11 44.5 K 568.72 K
IFP Interfor Corp 6.1415 0.0658 1.08 227.1 K 1.39 M
CPX Capital Power Corp 10.0819 0.1076 1.08 120.92 K 1.22 M
KBL Kbro Linen Inc 18.9265 0.1928 1.03 2.3 K 43.53 K
ADEN Adentra Inc 3.9753 0.0397 1.01 12.3 K 48.9 K
FFN-PA North American Financial 15 Split Corp 4.335 0.0427 0.99 5 K 21.68 K
DFN-PA Dividend 15 Split Corp Pref A 4.9477 0.0478 0.98 4 K 19.79 K
PD Precision Drilling Corp 151.00 1.40 0.94 856.36 K 129.31 M
MTL Mullen Group Ltd 11.109 0.0991 0.9 128.8 K 1.43 M
TFII Tfi International Inc 13.9583 0.1209 0.87 236.74 K 3.3 M
LNF Leons Furniture 6.9412 0.0599 0.87 17.09 K 118.59 K
EIF Exchange Income Corp 11.6424 0.1004 0.87 19.6 K 228.19 K
ATS Ats Corp 9.35 0.08 0.86 35.3 K 330.06 K
S Sherritt Intl Rv 4.5077 0.0374 0.84 1.35 M 6.1 M
QBR-B Quebecor Inc 6.7148 0.0556 0.83 164.4 K 1.1 M
MG Magna International Inc 14.3336 0.1172 0.82 679.3 K 9.74 M
BDT Bird Construction Inc 7.3888 0.0604 0.82 14 K 103.44 K
SAP Saputo Inc 17.2112 0.1386 0.81 439.8 K 7.57 M
RCI-B Rogers Communications Inc 26.6233 0.2125 0.8 1.42 M 37.78 M
CIGI Colliers International Group Inc 16.6863 0.1313 0.79 20.99 K 350.28 K
PIC-PA Premium Income Corp Pref A 6.7463 0.0521 0.78 540 3.64 K
OVV Ovintiv Inc 81.2884 0.6227 0.77 165.89 K 13.48 M
MTY Mty Food Group Inc 16.5193 0.1239 0.76 5.7 K 94.16 K
ELF-PG E-L Financial Corp Ltd Pref G 11.3604 0.0846 0.75 2.2 K 24.99 K
ONEX Onex Corp 38.3876 0.2839 0.75 50.25 K 1.93 M
AUMN Golden Minerals Company 4.10 0.03 0.74 20.4 K 83.64 K
EFX Enerflex Ltd 8.6701 0.0609 0.71 26.1 K 226.29 K
PPTA Perpetua Resources Corp 28.50 0.20 0.71 1.35 K 38.48 K
CGO Cogeco Inc Sv 21.3422 0.147 0.69 20.53 K 438.16 K
QBR-A Quebecor Inc 6.7209 0.0461 0.69 292 1.96 K
ENB Enbridge Inc 19.1797 0.1297 0.68 715.83 K 13.73 M
ET Evertz Technologies Ltd 3.5119 0.0235 0.67 35.7 K 125.37 K
EFN Element Fleet Management Corp 3.8836 0.0253 0.66 391.33 K 1.52 M
NFI Nfi Group Inc. 5.3423 0.0342 0.64 32.22 K 172.14 K
GWO-PH Great West Lifeco 1St 4.8 H Prf 12.2939 0.0778 0.64 5.19 K 63.79 K
STN Stantec Inc 15.6964 0.0967 0.62 233.79 K 3.67 M
ADN Acadian Timber Corp 5.6157 0.0335 0.6 17.37 K 97.56 K
CNR Canadian National Railway Co. 34.2089 0.2031 0.6 769.8 K 26.33 M
POW-PD Power Corporation of Canada Pref D 12.1274 0.071 0.59 2.29 K 27.77 K
KEY Keyera Corp 10.2272 0.0597 0.59 179.07 K 1.83 M
OTEX Open Text Corp 10.1776 0.0594 0.59 466.4 K 4.75 M
MDI Major Drilling Grp 9.7372 0.0565 0.58 120.34 K 1.17 M
BPS-PC Brookfield Property Split Corp Pref C 12.9633 0.0746 0.58 4.11 K 53.33 K
PHX Phx Energy Services Corp 4.4339 0.0245 0.56 30.72 K 136.21 K
FTT Finning Intl 16.0689 0.0886 0.55 163.94 K 2.63 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 3.598 258.32 B 0.0662 1.87 28 K 100.74 K
BYDDY BYD Company Limited 4.27 82.42 B 0.22 5.43 54.07 K 230.87 K
HOS Hornbeck Offshore Services, Inc 17.97 1.76 B 0.42 2.39 763.93 K 13.73 M
NTPIF Nam Tai Property Inc. 15.12 262.33 M 4.41 41.18 7.54 M 114.03 M
SEII Sharing Economy International Inc 550.00 1.29 M 20.00 3.77 348 191.4 K
CGAC Code Green Apparel Corp 8.50 1.09 M 2.50 41.67 19 161.5
HBRM Herborium Group Inc 3.70 1.09 M 0.20 5.71 7.33 K 27.13 K
TGHI Touchpoint Group Holdings Inc 1710.00 344.25 K 45.00 2.7 1 1.71 K
BLFE BioLife Sciences Inc 3.7501 318.35 K 0.75 25 733 2.75 K
AMBS Amarantus BioScience Holdings Inc 8.175 63.04 K 3.975 94.64 308.63 K 2.52 M
GRLF Green Leaf Innovations Inc 4.25 51.52 K 0.25 6.25 3.02 M 12.82 M
STTO SITO Mobile Ltd. 3.39 5.13 K 0.09 2.73 22.88 K 77.57 K
CBKCQ Christopher & Banks Corporation 3.28 3.86 K 0.10 3.14 104.55 K 342.91 K
RTNB root9B Holdings Inc 10.20 610 0.30 3.03 25 255
SPDC Speed Commerce Inc 28.00 603 1.44 5.42 18.5 K 518.03 K
PRXIQ Premier Exhibitions Inc 27.30 491 0.40 1.49 6.76 K 184.44 K
TPTW TPT Global Tech Inc 300.00 74 110.00 57.89 15 4.5 K
ONCI On4 Communications Inc 1215.00 607.50 100 12.49 K 15.17 M
GMEV GME Innotainment Inc 3.20 0.50 18.52 1.63 K 5.22 K
HMNY Helios and Matheson Analytics Inc 617.7389 81.4074 15.18 164 101.31 K
TREVQ Trevali Mining Corporation 11.465 0.725 6.75 281 3.22 K
SRSCQ Sears Canada Inc 6.9524 0.406 6.2 45.3 K 314.93 K
HDYNQ Hyperdynamics Corporation 7.1824 0.3144 4.58 100.35 K 720.78 K
ANDI Andiamo Corporation 17.50 0.70 4.17 39 682.5

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AEC Anfield Energy Inc 157.50 59.03 M 22.50 16.67 11 1.73 K
BBB Brixton Metals Corporation 20.00 6.50 48.15 21.21 K 424.24 K
KCC Kincora Copper Limited 34.50 9.00 35.29 15 K 517.5 K
EGR EGR Exploration Ltd. 18.00 3.00 20 24 432
BVA Bravada Gold Corporation 5.20 0.80 18.18 795 4.13 K
RAGE Renegade Gold Inc. 198.00 30.00 17.86 269 53.26 K
ADD Arctic Star Exploration Corp 4.00 0.60 17.65 6.33 K 25.34 K
CDB Cordoba Minerals Corp 16.66 2.38 16.67 15 249.9
SKYG Sky Gold Corp 120.00 15.00 14.29 69 8.28 K
BQE BQE Water Inc 21.00 2.50 13.51 99.9 K 2.1 M
DAU Desert Gold Ventures Inc 3.50 0.40 12.9 450 1.57 K
CTEK CLEANTEK Industries Inc 25.2941 2.3529 10.26 3.66 K 92.63 K
NCP Nickel Creek Platinum Corp. 125.00 11.00 9.65 1.81 K 226.38 K
URZ Urz Energy Corp 30.00 2.50 9.09 446 13.38 K
EMR Emgold Mining Corporation 6.50 0.50 8.33 21.1 K 137.15 K
MKO Mako Mining Corp 5.50 0.40 7.84 560 3.08 K
MXL-H MX Gold Corp 5.70 0.30 5.56 38.91 K 221.82 K
GAMA Gamma Resources Ltd. 5.60 0.28 5.26 1.34 K 7.52 K
GBU Gabriel Resources Ltd 26.00 1.00 4 311.62 K 8.1 M
VO ValOre Metals Corp 3.50 0.10 2.94 16 K 56 K
WVM West Vault Mining Inc 3.60 0.10 2.86 1.6 K 5.76 K
KTN Kootenay Silver Inc 11.80 0.30 2.61 2.99 K 35.28 K
NEXG NeXGold Mining Corp 10.44 0.24 2.35 1.32 K 13.83 K
CKG Chesapeake Gold Corp 9.28 0.17 1.87 4.2 K 38.99 K
MVI-H Monitor Ventures Inc 23.75 0.25 1.06 2.49 K 59.23 K
© 2026 - CastFwd Corp.