Gainer Valuations for 16 November 2012 from 00:00:00 until 23:59:59

Gainer Valuations for 16 November 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 14.077 59.93 B 0.258 1.87 7.07 M 99.51 M
CBOE CBOE Global Markets Inc 23.7367 38.06 B 0.2166 0.92 478.3 K 11.35 M
CQP Cheniere Energy Partners LP 8.421 29.15 B 0.4366 5.47 758.31 K 6.39 M
SIM Grupo Simec S.A. DE C.V. ADR 11.8317 3.74 B 0.2146 1.85 36.49 K 431.72 K
NG Novagold Resources Inc 4.46 2.74 B 0.13 3 2.04 M 9.1 M
NOG Northern Oil and Gas 117.3746 2.49 B 3.2379 2.84 95.67 K 11.23 M
SVM Silvercorp Metals Inc 4.7168 2.06 B 0.0882 1.91 1.35 M 6.38 M
CET Central Securities Corp 8.7344 1.67 B 0.0876 1.01 26.5 K 231.46 K
TMP Tompkinstrustco 24.7214 1.45 B 0.3422 1.4 42.1 K 1.04 M
USAS Americas Silver Corp 27.90 1.02 B 0.90 3.33 180 5.02 K
REPX Riley Exploration Permian Inc 60.933 912.51 M 5.6331 10.19 822 50.09 K
OBE Obsidian Energy Ltd 59.061 605.97 M 0.7257 1.24 490.74 K 28.98 M
GORO Gold Resource Corp 10.1257 588.21 M 0.5991 6.29 869.6 K 8.81 M
VKI Invesco Advantage Muni Income Trust II 5.9902 375.49 M 0.1173 2 177.3 K 1.06 M
NAK Northern Dynasty Minerals 3.60 369.8 M 0.17 4.96 270.48 K 973.73 K
GENC Gencor Industries IN 5.1933 252.85 M 0.0433 0.84 15.48 K 80.4 K
ERC Wells Fargo Advantage Multi-Sector 4.563 240 M 0.1479 3.35 173 K 789.4 K
ESP Espey Mfg. & Electronics 15.7687 143.26 M 0.1274 0.81 1.5 K 23.65 K
USBC USBC, Inc. 660.00 142.73 M 60.00 10 21 13.86 K
LODE Comstock Mining Inc 560.00 127.01 M 10.00 1.82 1 K 560.56 K
SIF Sifco Industries 14.6816 124.73 M 0.2266 1.57 2.6 K 38.17 K
CEV Eaton Vance California Muni Income Trust 7.5191 75.26 M 0.0574 0.77 9.1 K 68.39 K
SDEV Stablecoin Development Corporation 141705.5156 62.17 M 5060.9219 3.7 1 141.71 K
WYY Widepoint Corp 4.10 60.99 M 0.10 2.5 3.64 K 14.92 K
DIT Amcon Distributing Company 49.2558 58.53 M 0.7595 1.57 900 44.33 K
WWR Westwater Resources 2100.00 52.44 M 178.20 9.27 55 115.5 K
BESS Bimergen Energy Corporation 89.60 29.38 M 9.80 12.28 640 57.34 K
CPHI China Pharma Holdings 32.89 23.7 M 2.37 7.77 3.95 K 129.82 K
MXC Mexco Energy Corp 5.553 21.55 M 0.2036 3.81 2.2 K 12.22 K
UUU Universal Security Instruments 3.6123 16.02 M 0.0674 1.9 1.2 K 4.33 K
REED Reed's, Inc. 1898.9603 14.94 M 17.2894 0.92 1.17 K 2.23 M
INUV Inuvo Inc 11.10 6.27 M 1.10 11 1.82 K 20.2 K
PLAG Planet Green Holdings Corp 342.50 5.01 M 5.00 1.48 116 39.73 K
DSS Document Security Systems 5525.5986 4.25 M 166.1855 3.1 39 215.5 K
TPHS Trinity Pl Hlds Inc 4.2224 1.97 M 0.1892 4.69 216 912.04
ITP IT Tech Packaging Inc 18.9856 1 M 0.0984 0.52 2.79 K 52.97 K
ENSV Enservco Corpporation 5.25 29.09 K 0.45 9.37 1.02 K 5.34 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 11.61 97.61 M 0.81 7.5 185 2.15 K
DWTZ Data Watts Partners Inc. 33.60 4.48 15.38 22 739.2
LINE Linear Minerals Corp. 49.40 6.175 14.29 174 8.6 K
RSG Rocky Shore Gold Ltd. 9.60 0.60 6.67 214 2.05 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 86.67 605.2 B 1.22 1.43 40.71 K 3.53 M
CL Crude Oil 86.67 1.22 1.43 271.21 K 23.51 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AMZN Amazon.com Inc 11.2615 2.93 T 0.2315 2.1 87.07 M 980.55 M
META Meta Platforms Inc 23.3766 1.64 T 1.3792 6.27 107.18 M 2.51 B
ASML ASML Holding N.V. ADR 53.0237 581.15 B 1.323 2.56 2.16 M 114.79 M
INTC Intel Corp 14.4394 308.96 B 0.1145 0.8 50.86 M 734.39 M
PANW Palo Alto Networks Inc 8.875 267.11 B 0.3083 3.6 4.04 M 35.85 M
GILD Gilead Sciences Inc 25.6988 211.94 B 0.5216 2.07 26.51 M 681.29 M
KLAC K L A-Tencor Corp 27.2178 199.34 B 0.221 0.82 3.02 M 82.13 M
QCOM Qualcomm Inc 43.0449 185.68 B 0.4518 1.06 15.58 M 670.65 M
TMUS T-Mobile US 17.1436 179.1 B 0.494 2.97 6.3 M 107.99 M
ISRG Intuitive Surg Inc 59.3244 158.99 B 1.07 1.84 3.37 M 199.9 M
VRTX Vertex Pharmaceutic 41.22 138.91 B 0.56 1.38 2.65 M 109.1 M
SBUX Starbucks Corporation 19.4987 125.35 B 0.132 0.68 18.61 M 362.78 M
STX Seagate Technology 15.0807 115.15 B 0.1335 0.89 10.35 M 156.02 M
MAR Marriot International 29.9097 110.28 B 0.2779 0.94 3.37 M 100.78 M
WDC Western Digital Cp 20.9155 108.25 B 0.4416 2.16 3.87 M 81.04 M
EQIX Equinix Inc 132.2225 103.94 B 2.7495 2.12 871.8 K 115.27 M
REGN Regeneron Pharmaceuticals 156.6318 94.76 B 15.1178 10.68 1.65 M 259.1 M
CDNS Cadence Design Systems, Inc. 12.41 91 B 0.15 1.22 1.64 M 20.38 M
INTU Intuit Inc 53.0518 90.98 B 0.4564 0.87 3.17 M 167.95 M
FTNT Fortinet Inc 3.656 90.79 B 0.094 2.64 19.31 M 70.58 M
CTAS Cintas Corp 8.5272 89.45 B 0.058 0.68 1.69 M 14.45 M
MNST Monster Beverage Cp 7.5783 88.82 B 0.11 1.47 19.59 M 148.43 M
CMCSA Comcast Corporation 12.1662 87.89 B 0.1064 0.88 34.05 M 414.25 M
MDLZ Mondelez Intl Inc 19.0201 84.23 B 0.3348 1.79 18.82 M 357.92 M
MELI MercadoLibre Inc 73.7015 75.55 B 0.9575 1.32 860.98 K 63.46 M
AEP American Electric Power Company 25.7143 69.61 B 0.3469 1.37 2.62 M 67.28 M
KMB Kimberly-Clark Corp 55.0905 67.97 B 0.7775 1.43 2.98 M 164.39 M
MPWR Monolithic Power Sys 16.1314 66.21 B 0.4101 2.61 255.5 K 4.12 M
IDXX Idexx Laboratories 45.16 54.89 B 0.28 0.62 753.91 K 34.05 M
ADSK Autodesk Inc 31.48 54.36 B 0.98 3.21 7.94 M 249.96 M
EBAY Ebay Inc 17.6427 54.23 B 0.2763 1.59 26.83 M 473.4 M
XEL XCEL Energy Inc 16.9052 51.43 B 0.1544 0.92 3.06 M 51.69 M
KDP Keurig Dr Pepper Inc 4.9363 51.16 B 0.0288 0.59 2.48 M 12.26 M
FANG Diamondback Energy 12.9294 49.71 B 0.0922 0.72 104.6 K 1.35 M
FITB Fifth Third Bancorp 9.0758 48.97 B 0.0644 0.71 8.16 M 74.09 M
BKR Baker Hughes A Ge Co. Cl A 20.8891 47.44 B 0.187 0.9 5.34 M 111.63 M
WDAY Workday Inc 48.85 45.52 B 0.91 1.9 194.17 K 9.49 M
TTWO Take-Two Interactive Software 11.85 42 B 0.30 2.6 3.54 M 41.97 M
PAYX Paychex Inc 20.9236 41.36 B 0.112 0.54 2.03 M 42.55 M
TER Teradyne Inc 13.8293 38.31 B 0.1564 1.14 2.97 M 41.11 M
BIIB Biogen Inc 141.24 37.44 B 3.31 2.4 2.35 M 331.79 M
NBIS Nebius Group N.V. 21.53 36.43 B 0.48 2.28 529.45 K 11.4 M
ACGL Arch Capital Grp Ltd 13.7944 35.53 B 0.2441 1.8 2.35 M 32.43 M
ODFL Old Dominion Freight Line Inc 10.5987 34.62 B 0.1531 1.47 1.58 M 16.76 M
FISV Fiserv Inc 17.6042 33.69 B 0.2298 1.32 3.19 M 56.16 M
STLD Steel Dynamics Inc 9.2212 33.58 B 0.0744 0.81 3.24 M 29.9 M
ILMN Illumina Inc 48.0837 32.49 B 1.1382 2.42 1.25 M 60 M
NTRS Northern Trust Corp 33.1898 32.22 B 0.2338 0.71 1.59 M 52.83 M
HBAN Huntington Bcshs 3.6402 31.92 B 0.0666 1.86 14.06 M 51.19 M
EXPE Expedia Group Inc 53.3355 30.11 B 2.1525 4.21 2.48 M 132.27 M
CPRT Copart Inc 3.68 29.92 B 0.05 1.38 5.8 M 21.34 M
DXCM Dexcom 3.15 29.81 B 0.065 2.11 3.76 M 11.83 M
CINF Cincinnati Financial 26.3105 29.15 B 0.5448 2.11 2.07 M 54.43 M
CTSH Cognizant Tech Sol 28.9935 29.06 B 0.3218 1.12 5.93 M 172.05 M
KHC Kraft Heinz Company 24.9589 28.7 B 0.1517 0.61 3.58 M 89.27 M
ULTA Ulta Beauty Inc 87.60 28.41 B 0.67 0.77 1.14 M 100.28 M
UTHR United Therapeutic 49.48 25.07 B 0.93 1.92 611.55 K 30.26 M
INCY Incyte Corp 16.95 24.52 B 0.68 4.18 996.93 K 16.9 M
LPLA Lpl Financial Hld 21.2702 24.02 B 0.4215 2.02 932.4 K 19.83 M
RGLD Royal Gold Inc 68.2951 23.2 B 0.5147 0.76 908.9 K 62.07 M
ENTG Entegris Inc 7.7554 21.17 B 0.067 0.87 563.36 K 4.37 M
EVRG Evergy Inc 16.9565 20.39 B 0.231 1.38 679 K 11.51 M
ALNY Alnylam Pharmaceuticals 16.00 20.31 B 0.70 4.58 350.3 K 5.6 M
SBAC SBA Communications 60.5218 19.99 B 1.0366 1.74 1.39 M 84.34 M
WWD Woodward Inc 31.1788 19.73 B 0.3382 1.1 589.62 K 18.38 M
TSCO Tractor Supply Company 7.3567 19.54 B 0.0405 0.55 5.76 M 42.35 M
FSLR First Solar Inc 23.54 19.45 B 0.2898 1.25 3.43 M 80.77 M
LNT Alliant Energy Corp 14.1026 19 B 0.3505 2.55 1.37 M 19.26 M
EWBC East West Bancorp 15.1619 17.91 B 0.1341 0.89 1.13 M 17.06 M
GEN Gen Digital Inc 6.4227 17.8 B 0.1466 2.34 12.09 M 77.62 M
CHTR Charter Communications 69.27 17.42 B 0.73 1.07 524.5 K 36.33 M
PAA Plains All American Pipeline LP 17.0164 16.7 B 0.5442 3.3 1.35 M 23.02 M
PAAS Pan Amer Silver Corp 14.3258 16.45 B 0.078 0.55 1.75 M 25.04 M
NWS News Cp Cl B 20.8423 16.03 B 0.1493 0.72 3.24 M 67.47 M
JAZZ Jazz Pharma Plc 51.73 15.75 B 1.77 3.54 603.2 K 31.2 M
ICLR Icon Plc 27.33 15.33 B 0.50 1.86 740.41 K 20.24 M
MKSI Mks Instruments Inc 20.4547 14.43 B 1.0496 5.41 603.5 K 12.34 M
COKE Coca Cola Bot Cons 5.6522 14.26 B 0.0503 0.9 259.57 K 1.47 M
ERIE Erie Indemnity Company 46.2431 14.23 B 1.2668 2.82 23.5 K 1.09 M
ARCC Ares Capital Corp 4.7121 14.04 B 0.0943 2.04 2.42 M 11.4 M
FIVE Five Below Inc 29.01 13.96 B 0.39 1.36 225.78 K 6.55 M
LOGI Logitech Int S.A. 5.1299 13.9 B 0.0682 1.35 330.09 K 1.69 M
LULU Lululemon Athletica 68.02 12.78 B 2.15 3.26 1.42 M 96.47 M
TRMB Trimble Navigation 26.665 12.55 B 0.145 0.55 1.43 M 38 M
ALGN Align Technology 26.12 12.28 B 0.73 2.88 1.89 M 49.37 M
JKHY Jack Henry & Assoc 31.7986 12.28 B 0.177 0.56 406.1 K 12.91 M
COO Cooper Companies 22.7307 12.09 B 0.4511 2.02 1.43 M 32.45 M
TECH Bio-Techne Cp 15.3649 11.44 B 0.1607 1.06 402.21 K 6.18 M
AGNC Agnc Investment Corp 5.6671 11.13 B 0.2103 3.85 12.82 M 72.63 M
RGEN Repligen Cp 5.48 11.12 B 0.20 3.79 185.04 K 1.01 M
BMRN Biomarin Pharmaceuticals 47.90 11.07 B 0.2983 0.63 1.86 M 89.25 M
UHAL A M E R C O 10.668 11.01 B 0.0971 0.92 388 K 4.14 M
DPZ Domino's Pizza Inc Common Stock 34.3203 10.86 B 0.1716 0.5 783.3 K 26.88 M
SIRI Sirius XM Holdings 21.3711 10.85 B 0.3178 1.51 8.57 M 183.2 M
WTFC Wintrust Financial Corp 29.7986 10.43 B 0.5388 1.84 252.16 K 7.51 M
UMBF Ump Financial Corp 32.4066 10.32 B 0.167 0.52 193.3 K 6.26 M
VSAT Viasat Inc 35.37 10.31 B 0.20 0.57 243.38 K 8.61 M
MDGL Madrigal Pharmaceuticals Inc 269.15 10.05 B 9.45 3.64 24.26 K 6.53 M
ZION Zions Bancorp 14.4756 9.68 B 0.2222 1.56 2.62 M 37.92 M
ONB Old National Bncp 7.2673 9.55 B 0.0976 1.36 455.6 K 3.31 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 11.8822 2.06 T 0.1028 0.87 10.45 M 124.23 M
BRK-A Berkshire Hathaway Inc (Class A) 129344.8984 1.25 T 1166.8984 0.91 497 64.28 M
BRK-B Berkshire Hathaway Inc (Class B) 85.91 1.25 T 0.61 0.72 6.04 M 518.66 M
V Visa Inc 32.4612 790.59 B 0.6164 1.94 16.63 M 539.92 M
MA Mastercard Inc 42.9642 573.97 B 0.6871 1.63 9.03 M 387.89 M
CVX Chevron Corp 59.1193 412.09 B 0.4503 0.77 8.24 M 487.28 M
PG Procter & Gamble Company 48.3046 390.92 B 0.3614 0.75 11.35 M 548.46 M
MRK Merck & Company 26.8517 364.98 B 0.1683 0.63 17.44 M 468.16 M
UNH Unitedhealth Group Inc 41.9651 363 B 0.5256 1.27 6.39 M 268.07 M
HD Home Depot 45.4942 350.19 B 0.6371 1.42 9.06 M 412.14 M
PM Philip Morris International Inc 44.6475 302.76 B 0.5047 1.14 6.5 M 290.25 M
RY Royal Bank of Canada 33.0512 280.24 B 0.3332 1.02 589.1 K 19.47 M
RTX Raytheon Technologies 35.0777 270.25 B 0.1911 0.55 6.81 M 238.81 M
CAT Caterpillar Inc 58.402 267.5 B 0.4491 0.77 8.05 M 470.19 M
BML-PG Bank of America Corporation 10.246 261.37 B 0.066 0.65 6.79 K 69.56 K
WFC Wells Fargo & Company 21.9323 257.44 B 0.2541 1.17 25.58 M 561.05 M
TM Toyota Motor Corp Ltd 59.4384 252.97 B 1.3251 2.28 522.25 K 31.04 M
BAC-PL Bank of America Corporation 497.8405 244.84 B 4.077 0.83 5.39 K 2.68 M
IBM International Business Machines 107.7867 231.11 B 0.6284 0.59 4.88 M 525.48 M
AXP American Express Company 45.0742 216.9 B 0.5479 1.23 6.56 M 295.83 M
APH Amphenol Corp 6.5255 197.42 B 0.0442 0.68 4.63 M 30.2 M
WELL Welltower Inc 35.0979 181.69 B 0.4597 1.33 3.13 M 109.86 M
NEE Nextera Energy 12.6678 180.93 B 0.1616 1.29 6.57 M 83.22 M
NVO Novo Nordisk A/S ADR 25.4384 179.46 B 0.1873 0.74 604.1 K 15.37 M
CRM Salesforce.com Inc 35.553 175.69 B 0.8796 2.54 6.35 M 225.62 M
PFE Pfizer Inc 12.8732 167.35 B 0.1079 0.85 44.18 M 568.76 M
DHR Danaher Corp 20.9371 165.98 B 0.1652 0.8 6.76 M 141.46 M
COP ConocoPhillips 35.5348 162.89 B 0.2841 0.81 8.94 M 317.77 M
ACN Accenture Plc 51.5797 152.71 B 1.2468 2.48 3.44 M 177.57 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 3.757 152.54 B 0.0965 2.64 329.8 K 1.24 M
BX Blackstone Inc 6.6751 152.38 B 0.0539 0.81 6.72 M 44.88 M
TJX TJX Companies 17.7905 150.61 B 0.1886 1.07 18.97 M 337.48 M
SCCO Southern Copper Corp 21.3301 145.37 B 0.1774 0.84 1.96 M 41.77 M
CB Chubb Ltd 55.776 141.03 B 0.4113 0.74 1.16 M 64.63 M
LMT Lockheed Martin Corp 59.9091 139.32 B 0.596 1 1.65 M 98.96 M
ETN Eaton Corp 34.6482 137.61 B 0.4814 1.41 4.99 M 172.8 M
SPGI S&P Global Inc 41.6952 137.23 B 0.4767 1.16 1.76 M 73.51 M
PGR Progressive Corp 14.3303 134.27 B 0.2034 1.44 5.5 M 78.84 M
HDB Hdfc Bank Ltd ADR 7.4229 133.64 B 0.0709 0.96 2.16 M 16.05 M
BTI British American Tobacco Industries ADR 22.0455 130.68 B 0.1277 0.58 252.8 K 5.57 M
LOW Lowe's Companies 25.2439 130.09 B 0.4578 1.85 14.89 M 375.76 M
MDT Medtronic Inc 29.4832 129.95 B 0.165 0.56 5.43 M 160.2 M
BMY Bristol-Myers Squibb Company 20.3338 128.37 B 0.5771 2.92 18.82 M 382.59 M
MO Altria Group 15.0242 126.99 B 0.3607 2.46 13.03 M 195.72 M
MCK Mckesson Corp 83.4651 124.99 B 0.6799 0.82 1.99 M 166.17 M
NEM Newmont Mining Corp 34.0131 124.66 B 0.4351 1.3 7.6 M 258.58 M
PH Parker-Hannifin Corp 64.0992 121.72 B 1.1376 1.81 1.99 M 127.63 M
BMO Bank of Montreal 32.5847 120.04 B 0.2891 0.9 326.5 K 10.64 M
COF Capital One Financial Corp 43.8723 117.8 B 0.7325 1.7 5.2 M 228.26 M
ENB Enbridge Inc 18.9009 106.45 B 0.1274 0.68 722.4 K 13.65 M
MPC Marathon Petroleum Corp 18.4119 106.07 B 0.0949 0.52 7.32 M 134.74 M
HCA Hca Holdings Inc 26.5889 105.37 B 0.5056 1.94 3.11 M 82.63 M
CM Canadian Imperial Bank of Commerce 17.8208 105.12 B 0.141 0.8 219.4 K 3.91 M
DUK Duke Energy Corp 35.1605 100.53 B 0.5946 1.72 4.53 M 159.11 M
ICE Intercontinental Exchange 21.7773 98.56 B 0.1467 0.68 2.88 M 62.7 M
MMM 3M Company 48.9573 97.85 B 0.2656 0.55 6.26 M 306.65 M
PSX Phillips 66 29.006 97.79 B 0.2725 0.95 4.59 M 133.19 M
AEM Agnico-Eagle Mines Ltd 41.1211 96.29 B 0.4022 0.99 1.52 M 62.69 M
USB U.S. Bancorp 20.151 94.65 B 0.2171 1.09 9.62 M 193.84 M
WM Waste Management 23.2937 94.39 B 0.3483 1.52 4.83 M 112.4 M
ELV Elevance Health Inc 45.0665 92.83 B 0.4167 0.93 3.8 M 171.14 M
AMT American Tower Corp 54.2971 88.29 B 1.1101 2.09 3.55 M 192.62 M
SHW Sherwin-Williams Company 44.5035 85.85 B 0.781 1.79 5.99 M 266.57 M
JCI Johnson Controls Intl 14.7361 85.48 B 0.1486 1.02 5.29 M 77.97 M
WMB Williams Companies 15.3938 84.34 B 0.345 2.29 8.27 M 127.34 M
EPD Enterprise Products Partners LP 10.7265 80.07 B 0.4039 3.91 3.73 M 39.96 M
CL Colgate-Palmolive Company 38.4342 77.97 B 0.5044 1.33 4.09 M 157.1 M
NOC Northrop Grumman Corp 49.9733 77.94 B 0.2673 0.54 2.59 M 129.31 M
USB-PH U.S. Bancorp 16.024 76.26 B 0.3147 2 52.34 K 838.78 K
RSG Republic Services 20.7135 75.43 B 0.2991 1.47 3.01 M 62.44 M
MFC Manulife Financial Corp 6.6623 73.08 B 0.0617 0.93 2.33 M 15.49 M
AJG Arthur J. Gallagher & Company 27.005 72.48 B 0.2567 0.96 446.9 K 12.07 M
DLR Digital Realty Trust 36.059 69.64 B 0.5185 1.46 1.01 M 36.59 M
KMI Kinder Morgan 16.7633 69.48 B 0.1402 0.84 7.52 M 126.05 M
TDG Transdigm Group Inc 60.2743 68.55 B 1.4649 2.49 826.2 K 49.8 M
URI United Rentals 37.7232 68.41 B 1.1429 3.12 2.47 M 93 M
ET Energy Transfer LP 4.1033 66.9 B 0.1142 2.86 3.71 M 15.21 M
TRP Tc Energy Corp 21.8741 66.11 B 0.3984 1.86 475.5 K 10.4 M
BSX Boston Scientific Corp 5.14 64.79 B 0.03 0.59 10.52 M 54.06 M
MET Metlife Inc 21.0548 64.65 B 0.1468 0.7 7.81 M 164.39 M
ALL Allstate Corp 29.1641 64.61 B 0.4796 1.67 5.31 M 154.83 M
AFL Aflac Inc 18.4022 62.77 B 0.0986 0.54 9.47 M 174.31 M
TEL TE Connectivity Ltd 26.838 62.61 B 0.1496 0.56 3.83 M 102.68 M
CMI Cummins Inc 67.8237 62.52 B 0.6444 0.96 1.89 M 127.9 M
WPM Wheaton Precious Metals 30.2563 62.05 B 0.6031 2.03 5.56 M 168.17 M
TRGP Targa Resources 26.8146 60.32 B 1.2186 4.76 586.2 K 15.72 M
TFC Truist Financial Corp 16.8548 60.24 B 0.2945 1.78 10.28 M 173.24 M
D Dominion Resources 28.5786 60.14 B 0.2678 0.95 2.41 M 68.87 M
MPLX Mplx LP 9.9282 57.45 B 0.095 0.97 256.7 K 2.55 M
NKE Nike Inc 20.5023 57.44 B 0.3897 1.94 11.99 M 245.83 M
O Realty Income Corp 19.5896 56.78 B 0.4592 2.4 1.22 M 23.96 M
OKE Oneok Inc 19.0029 55.08 B 0.4204 2.26 3.34 M 63.53 M
AME Amtek Inc 32.2546 54.65 B 0.2105 0.66 876.1 K 28.26 M
AZO Autozone 380.50 51.78 B 7.72 2.07 726.07 K 276.27 M
SRE Sempra 21.8446 51.25 B 0.2942 1.37 1.91 M 41.74 M
INFY Infosys Ltd ADR 3.4929 50.99 B 0.0566 1.65 22.95 M 80.15 M
WCN Waste Connections Inc 16.9001 47.83 B 0.1847 1.1 1.27 M 21.53 M
VTR Ventas Inc 40.5722 47.77 B 0.5722 1.43 1.4 M 56.7 M
AU Anglogold Ashanti Ltd ADR 25.7399 47.47 B 0.3266 1.29 1.66 M 42.76 M
CMG Chipotle Mexican Grill 5.2552 45.44 B 0.0492 0.95 33.78 M 177.52 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 146.8776 7.15 M 14.973 11.35 3.33 K 489.69 K
SXGC Southern Cross Gold Consolidated Ltd 4.1905 0.6032 16.81 11.62 K 48.71 K
TAL Petrotal Corp 61.6506 8.6024 16.22 15.93 K 981.91 K
PIF Polaris Infrastructure Inc 249.5724 28.7968 13.04 92 22.96 K
WFC Wall Financial 4.9974 0.4531 9.97 3 K 14.99 K
FLNT Flint Corp 9.60 0.80 9.09 165 1.58 K
CG Centerra Gold Inc 3.8579 0.2676 7.45 680 K 2.62 M
PXT Parex Resources Inc 3.6421 0.2447 7.2 602.7 K 2.2 M
HMMC Hemlo Mining Corp. 202.50 13.50 7.14 1.71 K 346.68 K
MRE Martinrea International Inc 5.6761 0.3511 6.59 265.34 K 1.51 M
DXT Dexterra Group Inc 16.2862 0.9089 5.91 163.98 K 2.67 M
KEI Kolibri Global Energy Inc 5.60 0.30 5.66 3.8 K 21.28 K
WJX Wajax Corp 18.7963 0.9932 5.58 54.78 K 1.03 M
CGG China Gold Int Resources Corp 3.3883 0.1633 5.06 217.29 K 736.23 K
NDM Northern Dynasty Minerals Ltd 3.57 0.17 5 104.5 K 373.06 K
BB Blackberry Ltd 9.23 0.43 4.89 3.14 M 29.01 M
BBD-B Bombardier Inc Series B 73.7376 3.0724 4.35 551.29 K 40.65 M
CSCI Cosciens Biopharma Inc 19500.00 800.00 4.28 1 19.5 K
EDR Endeavour Silver Corp 7.4638 0.2909 4.06 268.31 K 2 M
MDI Major Drilling Grp 8.9077 0.3393 3.96 281.83 K 2.51 M
ATS Ats Corp 8.05 0.30 3.87 463.1 K 3.73 M
ECO Ecosynthetix Inc 3.28 0.12 3.8 1.2 K 3.94 K
BBD-PC Bombardier Inc Pref C 7.0447 0.2528 3.72 39.38 K 277.41 K
ELEF Silver Elephant Mining Corp 4.9612 0.1654 3.45 2.58 K 12.78 K
CHE-UN Chemtrade Logistics Income Fund 5.7406 0.1887 3.4 67.54 K 387.71 K
SSRM Ssr Mining Inc 12.795 0.4022 3.25 200.4 K 2.56 M
NG Novagold Res Inc 4.48 0.14 3.23 225.75 K 1.01 M
QBR-B Quebecor Inc 7.075 0.2146 3.13 376.4 K 2.66 M
NPK Verde Agritech Plc 3.30 0.10 3.12 15.3 K 50.49 K
FVI Fortuna Mines Inc 4.68 0.14 3.08 259.3 K 1.21 M
ADEN Adentra Inc 3.7368 0.1113 3.07 16.6 K 62.03 K
BHC Bausch Health Companies Inc 55.07 1.64 3.07 546.02 K 30.07 M
BRE Bridgemarq Real Estate Services Inc 3.5814 0.1007 2.89 8.5 K 30.44 K
BBD-A Bombardier Inc 80.25 2.25 2.88 95.53 K 7.67 M
EDV Endeavour Mining Corp 18.0522 0.4924 2.8 75.13 K 1.36 M
EXE Extendicare Inc 3.1881 0.0867 2.8 100.5 K 320.4 K
JAG Jaguar Mining Inc 610.0756 16.4887 2.78 114.38 K 69.78 M
PPTA Perpetua Resources Corp 26.10 0.70 2.76 10.06 K 262.57 K
BDI Black Diamond Group Ltd 13.2502 0.3502 2.71 155.98 K 2.07 M
TCS Tecsys Inc J 3.0726 0.0768 2.56 28.9 K 88.8 K
KBL Kbro Linen Inc 18.451 0.4563 2.54 5.3 K 97.79 K
TWC Twc Enterprises Ltd 6.7466 0.1636 2.49 1.51 K 10.18 K
OGC Oceanagold Corp 9.0528 0.2195 2.48 98.2 K 888.98 K
LIF Labrador Iron Ore Royalty Corp 8.2289 0.1989 2.48 134.16 K 1.1 M
HBM Hudbay Minerals Inc 8.7491 0.2103 2.46 191.1 K 1.67 M
PSI Pason Systems Inc 9.0443 0.209 2.37 80.28 K 726.05 K
MTY Mty Food Group Inc 16.478 0.3717 2.31 7.8 K 128.53 K
OVV Ovintiv Inc 76.9657 1.7217 2.29 372.81 K 28.69 M
SVB Silver Bull Resources Inc 3.60 0.08 2.27 1.8 K 6.48 K
BNE Bonterra Energy Corp 26.4505 0.5786 2.24 37.05 K 979.86 K
TXP Touchstone Exploration Inc 24.18 0.50 2.11 461.17 K 11.15 M
ACD Accord Financial 4.7234 0.0944 2.04 2.7 K 12.75 K
ACQ Autocanada Inc 11.9007 0.2361 2.02 17.64 K 209.87 K
KRN Karnalyte Resources Inc 7.14 0.14 2 6.4 K 45.7 K
WPM Wheaton Precious Metals Corp 29.9933 0.5804 1.97 2.08 M 62.39 M
K Kinross Gold Corp 8.4762 0.1604 1.93 2.29 M 19.43 M
HLF High Liner 8.5951 0.1592 1.89 8.4 K 72.2 K
CFW Calfrac Well Services Ltd 553.75 10.00 1.84 10.74 K 5.95 M
BCE-PZ Bce Inc Pref Z 10.271 0.1772 1.76 11.85 K 121.71 K
BU Burcon Nutrascience Corp 67.3284 1.158 1.75 2.94 K 198.21 K
TRP TC Energy Corp 20.9672 0.3583 1.74 1.63 M 34.14 M
ESM Euro Sun Mining Inc 5.3584 0.0908 1.72 8.91 K 47.74 K
CU Canadian Utilities Ltd Cl A NV 18.0812 0.3004 1.69 227.83 K 4.12 M
RBA Rb Global Inc 15.8565 0.2546 1.63 108.02 K 1.71 M
IGM Igm Financial Inc 18.4736 0.2939 1.62 247.72 K 4.58 M
KEY Keyera Corp 9.782 0.1554 1.61 269.93 K 2.64 M
PHX Phx Energy Services Corp 4.4094 0.0686 1.58 35.37 K 155.98 K
FFH Fairfax Financial Holdings Ltd 268.8801 4.1495 1.57 84.83 K 22.81 M
WCP Whitecap Resources Inc 4.0187 0.0612 1.55 1.27 M 5.12 M
GIL Gildan Activewear Inc 13.0791 0.1962 1.52 620.2 K 8.11 M
SVM Silvercorp Metals Inc 4.7038 0.0702 1.52 171.4 K 806.23 K
KMP-UN Killam Apartment Real Estate Investment Trust 6.6876 0.0995 1.51 37.74 K 252.38 K
CFF Conifex Timber Inc 6.7009 0.0995 1.51 700 4.69 K
AD-UN Alaris Equity Partners Income Trust 8.2765 0.1225 1.5 19.64 K 162.57 K
S Sherritt Intl Rv 4.4329 0.0654 1.5 612.82 K 2.72 M
BCE BCE Inc 19.3192 0.2807 1.47 2.58 M 49.86 M
ABX Barrick Mining Corp 25.8596 0.3752 1.47 2.63 M 67.9 M
TC Tucows Inc 5.60 0.08 1.45 19.55 K 109.48 K
RIC Richmont Mines 4.8679 0.0692 1.44 5.33 K 25.92 K
RBN-UN Blue Ribbon Income Fund 4.5078 0.0634 1.43 12.24 K 55.18 K
ATRL Atkinsrealis Group Inc 34.5313 0.4651 1.37 363.29 K 12.54 M
DSG Descartes Sys 8.21 0.11 1.36 165.01 K 1.35 M
OBE Obsidian Energy Ltd 74.27 0.98 1.34 787.47 K 58.49 M
BYD Boyd Group Services Inc 15.2781 0.2005 1.33 8 K 122.22 K
BTE Baytex Energy Corp 34.5207 0.451 1.32 770.2 K 26.59 M
CJT Cargojet Inc 6.2044 0.078 1.27 22.4 K 138.98 K
AFN Ag Growth International Inc 19.2425 0.2375 1.25 32.6 K 627.31 K
GWO-PL Great Wst 5.65 Non Cum 1St L Prf 12.45 0.1522 1.24 1.35 K 16.84 K
GEI Gibson Energy Inc 9.2941 0.1136 1.24 268.4 K 2.49 M
CCA Cogeco Communications Inc 24.4337 0.2958 1.23 16.16 K 394.85 K
X TMX Group Ltd 6.9042 0.0824 1.21 256.64 K 1.77 M
MRT-UN Morguard Real Estate Investment Trust 7.756 0.0917 1.2 50.13 K 388.8 K
CRR-UN Crombie Real Estate Investment Trust 6.1981 0.0717 1.17 19.91 K 123.39 K
CCL-B CCL Industries Inc 6.2554 0.0708 1.14 59.14 K 369.94 K
AG First Majestic Silver Corp 20.9482 0.2368 1.14 430.79 K 9.02 M
VET Vermilion Energy Inc 26.0049 0.2912 1.13 224.7 K 5.84 M
EMP-A Empire Company Limited 14.9289 0.1665 1.13 55.5 K 828.55 K
CSU Constellation Software Inc 92.9741 1.0363 1.13 10.97 K 1.02 M
AGF-B AGF Management Limited 4.0478 0.0443 1.11 183.97 K 744.69 K
TA Transalta Corp 9.5822 0.1044 1.1 495 K 4.74 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 3.6579 258.32 B 0.1786 5.13 196.48 K 718.7 K
BRDCY Bridgestone Corporation 8.0757 32.65 B 0.2302 2.93 2.99 K 24.12 K
FTEG For The Earth Corp 8.40 3.7 M 2.40 40 3 25.2
KWIK KwikClick Inc 100.00 3.16 M 60.00 150 5 500
CGAC Code Green Apparel Corp 10.00 1.09 M 4.00 66.67 18 180
VRSEF Verisante Technology Inc 4.99 92.27 K 0.075 1.53 14.5 K 72.35 K
XDSL mPhase Technologies Inc 12.50 16.8 K 2.00 19.05 600 7.5 K
CIPI Correlate Infrastructure Partners Inc 8.80 7.83 K 0.64 7.84 1.2 K 10.56 K
STTO SITO Mobile Ltd. 4.00 5.13 K 0.30 8.11 38.42 K 153.7 K
SIMPQ Simply Inc 162.50 1.55 K 10.00 6.56 68 11.05 K
RTNB root9B Holdings Inc 9.30 610 0.30 3.33 674 6.27 K
USMJ North American Cannabis Holdings Inc 4.00 235 2.00 100 5 20
SYNE Synthesis Energy Systems Inc 80.00 157 5.12 6.84 1.7 K 136.32 K
FONU FonU2 Inc 32.00 25.72 409.55 2 64
PTRC Petro River Oil Corp 12.00 7.60 172.73 280 3.36 K
AFPW AlumiFuel Power Corporation 10.00 5.00 100 367 3.67 K
ONCI On4 Communications Inc 891.00 182.25 25.71 1.48 K 1.32 M
HDYNQ Hyperdynamics Corporation 7.32 1.32 22 160.75 K 1.18 M
TBEV High Performance Beverages Company 165.00 5.00 3.13 520 85.8 K
ESINQ ITT Educational Services Inc 17.39 0.09 0.52 674.94 K 11.74 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 22.00 315.11 K 1.00 4.76 59.67 K 1.31 M
CBI Colibri Resource Corporation 6.00 2.25 60 2.41 K 14.47 K
BFM Bedford Metals Corp. 9.8182 1.6364 20 92 903.27
JSPX JasperX Technologies Inc. 12.00 2.00 20 221 2.65 K
SMN Sun Summit Minerals Corp 5.85 0.90 18.18 2.76 K 16.12 K
WEB Westbridge Energy Corporation 17.6502 2.7154 18.18 316 5.58 K
SLG PetroTal Corp 11.4243 1.5941 16.22 1.59 M 18.2 M
CGNT Copper Giant Resources Corp. 21.50 2.50 13.16 450 9.68 K
PGP Power Group Projects Corp 18.00 2.00 12.5 735 13.23 K
VVTM VVT Med Inc. 443.9252 46.7289 11.76 2 887.85
TRAN Clean Energy Transition Inc. 6.00 0.50 9.09 2 K 12 K
CAMB Cambria Gold Mines Inc. 65.50 5.00 8.26 74.57 K 4.88 M
SA-H Southern Arc Minerals Inc 3.10 0.20 6.9 1.93 K 5.98 K
KCC Kincora Copper Limited 24.00 1.50 6.67 4.5 K 108 K
GAMA Gamma Resources Ltd. 5.32 0.28 5.56 3.89 K 20.71 K
GORO Goldgroup Mining Inc. 16.00 0.80 5.26 2.07 K 33.09 K
AXL Arrow Exploration Corp 44.4444 1.7094 4 324.5 K 14.42 M
MKO Mako Mining Corp 5.20 0.20 4 1.41 K 7.33 K
NEXG NeXGold Mining Corp 10.68 0.36 3.49 4.96 K 52.95 K
MXL-H MX Gold Corp 6.00 0.20 3.45 8.02 K 48.11 K
MON Montero Mining and Exploration Ltd 8.40 0.24 2.94 802 6.74 K
WEC Winchester Equity Corporation 8.60 0.20 2.38 2.31 K 19.91 K
NZ New Zealand Energy Corp 14.30 0.30 2.14 35.54 K 508.22 K
CKG Chesapeake Gold Corp 9.54 0.19 2.03 6.11 K 58.25 K
KTN Kootenay Silver Inc 10.30 0.20 1.98 770 7.93 K
TIE Coloured Ties Capital Inc. 10.5471 0.1942 1.88 11.44 K 120.69 K
NCP Nickel Creek Platinum Corp. 113.00 2.00 1.8 1.05 K 118.76 K
IFOS Itafos Inc 294.6854 3.7185 1.28 269 79.27 K
UCU Ucore Rare Metals Inc 4.05 0.05 1.25 208.55 K 844.61 K
BKM Pacific Booker Minerals Inc 3.90 0.02 0.52 1.33 K 5.18 K
© 2026 - CastFwd Corp.