Gainer Valuations for 30 November 2012 from 00:00:00 until 23:59:59

Gainer Valuations for 30 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 16.0552 59.93 B 0.3727 2.38 4.51 M 72.47 M
CBOE CBOE Global Markets Inc 24.1724 38.06 B 0.1855 0.77 468.6 K 11.33 M
CQP Cheniere Energy Partners LP 8.9262 29.15 B 0.1498 1.71 280.68 K 2.51 M
GSAT Globalstar 5.85 11.19 B 0.90 18.18 64.07 K 374.83 K
SEB Seaboard Corporation 2298.4624 3.61 B 18.8621 0.83 900 2.07 M
NOG Northern Oil and Gas 127.0884 2.49 B 1.3761 1.09 66.82 K 8.49 M
TMP Tompkinstrustco 25.6558 1.45 B 0.3225 1.27 110.2 K 2.83 M
REPX Riley Exploration Permian Inc 61.6735 912.51 M 2.6338 4.46 616 37.99 K
BHB Bar Harbor Bankshares 9.5625 692.94 M 0.179 1.91 22.73 K 217.31 K
GAU Galiano Gold Inc 3.92 656.6 M 0.04 1.03 92 K 360.64 K
GTE Gran Tierra Energy Inc 57.50 334.69 M 0.70 1.23 171.03 K 9.83 M
FRD Friedman Industries Inc 8.0603 283.61 M 0.0806 1.01 20.2 K 162.82 K
BKTI Bk Technologies Inc 6.7372 257.34 M 0.0458 0.68 3.76 K 25.35 K
ELLO Ellomay Capital Ltd 5.8386 250.23 M 0.3795 6.95 5.2 K 30.36 K
ESP Espey Mfg. & Electronics 15.5602 143.26 M 0.197 1.28 3.4 K 52.9 K
ARMP Armata Pharmaceuticals Inc 1330.00 139.43 M 70.00 5.56 1 1.33 K
BDL Flanigan's Enterprises 6.4349 121.04 M 0.1377 2.19 3.12 K 20.07 K
CATX Perspective Therapeutics Inc 6.00 89.77 M 0.10 1.69 21.82 K 130.92 K
IOR Income Opportunity Realty Trust 3.17 74.21 M 0.03 0.96 1.25 K 3.96 K
SDEV Stablecoin Development Corporation 151827.3281 62.17 M 5060.9063 3.45 1 151.83 K
WYY Widepoint Corp 4.10 60.99 M 0.10 2.5 1.06 K 4.37 K
DIT Amcon Distributing Company 49.6114 58.53 M 0.2828 0.57 200 9.92 K
IBIO Ibio Inc 3650.00 50.06 M 100.00 2.82 16 58.4 K
CKX Ckx Lands 13.1316 36.89 M 0.4408 3.47 7.56 K 99.25 K
ACCS Access Newswire Inc 3.4439 12.8 M 0.709 25.92 320 1.1 K
TOVX Theriva Biologics Inc 17500.00 7.08 M 1225.00 7.53 3 52.5 K
INUV Inuvo Inc 13.00 6.27 M 0.50 4 8.33 K 108.29 K
OPTT Ocean Power Tech Inc 478.00 3.89 M 16.00 3.46 9.21 K 4.4 M
ENSV Enservco Corpporation 6.75 29.09 K 1.35 25 133 897.75
IPB Merrill Lynch & Company 13.3795 0.5524 4.31 1.54 K 20.67 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 88.91 605.2 B 0.84 0.95 216.21 K 19.22 M
RU Rubber 246.60 3.40 1.4 10 2.47 K
HG Copper 3.645 0.0435 1.21 283 1.03 K
CL Crude Oil 88.91 0.84 0.95 216.21 K 19.22 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GOOGL Alphabet Inc Class A 17.3334 3.53 T 0.1607 0.94 126.42 M 2.19 B
GOOG Alphabet Inc Class C 17.2525 3.5 T 0.1601 0.94 127.02 M 2.19 B
META Meta Platforms Inc 27.782 1.64 T 0.6747 2.49 127.05 M 3.53 B
WMT Walmart Inc. 18.3163 999.14 B 0.3027 1.68 37.46 M 686.05 M
MU Micron Technology 5.8225 820.41 B 0.0586 1.02 20.27 M 118.02 M
COST Costco Wholesale 76.4218 472.44 B 1.5002 2 4.95 M 378.39 M
LIN Linde Plc 83.5303 239.54 B 0.8571 1.04 1.03 M 85.87 M
TMUS T-Mobile US 16.9683 179.1 B 0.8126 5.03 9.66 M 163.97 M
IBKR Interactive Brokers 3.8076 132.2 B 0.0498 1.33 1.59 M 6.07 M
ADP Automatic Data Processing, Inc. 36.487 120.58 B 0.2958 0.82 2.96 M 107.87 M
ADBE Adobe Systems Inc 34.61 92.12 B 0.52 1.53 4.94 M 170.81 M
INTU Intuit Inc 53.6156 90.98 B 0.6551 1.24 2.31 M 124.05 M
FTNT Fortinet Inc 3.996 90.79 B 0.022 0.55 10.18 M 40.69 M
CTAS Cintas Corp 8.9077 89.45 B 0.0925 1.05 2.41 M 21.49 M
MNST Monster Beverage Cp 8.675 88.82 B 0.06 0.7 12.84 M 111.41 M
SNPS Synopsys Inc 32.86 88.14 B 0.21 0.64 850.84 K 27.96 M
CMCSA Comcast Corporation 12.7669 87.89 B 0.1168 0.92 24.97 M 318.76 M
MELI MercadoLibre Inc 70.3013 75.55 B 0.5765 0.83 684.77 K 48.14 M
ORLY O'Reilly Automotive 6.272 71.92 B 0.082 1.32 29.13 M 182.69 M
AEP American Electric Power Company 26.4141 69.61 B 0.2911 1.11 3.18 M 84.1 M
EBAY Ebay Inc 19.7182 54.23 B 0.2314 1.19 27.74 M 547.03 M
XEL XCEL Energy Inc 17.4071 51.43 B 0.2123 1.23 2.97 M 51.75 M
EXC Exelon Corp 13.2894 47.12 B 0.1143 0.87 13.13 M 174.51 M
TRI Thomson Reuters Corporation Common Shares 19.1692 46.99 B 0.2297 1.21 733.5 K 14.06 M
ACGL Arch Capital Grp Ltd 14.2951 35.53 B 0.1457 1.03 2.86 M 40.94 M
ERIC Ericsson ADR 6.2493 34.48 B 0.0932 1.51 5.4 M 33.75 M
FISV Fiserv Inc 18.4275 33.69 B 0.2058 1.13 3.27 M 60.32 M
STLD Steel Dynamics Inc 9.6157 33.58 B 0.0596 0.62 2.19 M 21.02 M
MCHP Microchip Technology 11.2967 32.76 B 0.0928 0.83 4.47 M 50.51 M
ILMN Illumina Inc 52.2471 32.49 B 1.43 2.81 2.83 M 147.66 M
WTW Weight Watchers International, Inc 73.4882 30.7 B 1.9064 2.66 387.31 K 28.46 M
DXCM Dexcom 3.27 29.81 B 0.095 2.99 2.34 M 7.66 M
ULTA Ulta Beauty Inc 100.28 28.41 B 7.13 7.65 4 M 401.24 M
VRSK Verisk Analytics Inc 47.5142 26.55 B 0.2955 0.63 1.16 M 55 M
CASY Casey's General Stor 44.3807 25.82 B 0.3145 0.71 254.46 K 11.29 M
PFG Principal Financial Group Inc 16.9867 24.63 B 0.1439 0.85 2.2 M 37.38 M
LPLA Lpl Financial Hld 23.146 24.02 B 0.4132 1.82 627 K 14.51 M
SBAC SBA Communications 63.1365 19.99 B 0.6789 1.09 1.77 M 111.52 M
SWKS Skyworks Solutions 17.8848 19.45 B 0.1895 1.07 4.62 M 82.57 M
LNT Alliant Energy Corp 14.5439 19 B 0.133 0.92 1.18 M 17.1 M
GEN Gen Digital Inc 6.705 17.8 B 0.05 0.75 6.19 M 41.53 M
MTSI Macom Technology S 14.12 17.3 B 0.72 5.37 989.87 K 13.98 M
JAZZ Jazz Pharma Plc 53.88 15.75 B 0.30 0.56 499.4 K 26.91 M
LECO Lincoln Elec Hld 37.6713 15.4 B 0.3489 0.93 512.1 K 19.29 M
CHKP Check Point Software 46.17 14.76 B 0.58 1.27 1.24 M 57.18 M
COKE Coca Cola Bot Cons 6.1651 14.26 B 0.0701 1.15 231.9 K 1.43 M
ERIE Erie Indemnity Company 49.6118 14.23 B 1.7888 3.74 213 K 10.57 M
ARCC Ares Capital Corp 4.9201 14.04 B 0.0361 0.74 1.44 M 7.08 M
FIVE Five Below Inc 37.15 13.96 B 5.76 18.35 2.16 M 80.29 M
LOGI Logitech Int S.A. 5.372 13.9 B 0.0529 0.99 363.69 K 1.95 M
JKHY Jack Henry & Assoc 32.8572 12.28 B 0.2789 0.86 483.5 K 15.89 M
AKAM Akamai Technologies 36.62 12.03 B 0.38 1.05 2.55 M 93.25 M
HALO Halozyme Therapeutic 6.23 11.69 B 0.52 9.11 1.37 M 8.53 M
TECH Bio-Techne Cp 15.8247 11.44 B 0.0893 0.57 683.76 K 10.82 M
SIRI Sirius XM Holdings 22.0067 10.85 B 0.2384 1.1 8.22 M 180.95 M
TTEK Tetra Tech Inc 4.6838 10.41 B 0.0273 0.59 1.71 M 8.02 M
VSAT Viasat Inc 38.23 10.31 B 0.31 0.82 268.33 K 10.26 M
LFUS Littelfuse Inc 50.6608 9.74 B 0.6496 1.3 343.7 K 17.41 M
MORN Morningstar Inc 57.1398 9.15 B 0.4745 0.84 115.1 K 6.58 M
MTCH Match Group Inc 12.4465 9.09 B 0.3326 2.75 9.58 M 119.19 M
SAIA Saia Inc 14.44 9.06 B 0.28 1.98 233.44 K 3.37 M
STRL Sterling Constructio 9.23 8.83 B 0.54 6.21 144.6 K 1.33 M
AMKR Amkor Technology 3.9334 8.54 B 0.093 2.42 1.14 M 4.49 M
VIAV Viavi Solutions 6.8964 7.63 B 0.0683 1 4.45 M 30.66 M
TTMI TTM Technologies 9.02 7.61 B 0.12 1.35 232.7 K 2.1 M
VICR Vicor Cp 5.35 7.46 B 0.10 1.9 273.54 K 1.46 M
SLAB Silicon Labs Inc 41.82 7.39 B 0.69 1.68 286.45 K 11.98 M
CPB Campbell Soup Company 23.7876 6.74 B 0.1294 0.55 1.39 M 32.96 M
PPC Pilgrim's Pride 4.572 6.72 B 0.1025 2.29 976.75 K 4.47 M
FORM Formfactor Inc 4.43 6.71 B 0.13 3.02 282.93 K 1.25 M
ZG Zillow Grp Inc Cl A 8.5819 6.66 B 0.3867 4.72 980.25 K 8.41 M
SIGI Selective Ins Group 15.095 6.16 B 0.0969 0.65 211.62 K 3.19 M
WFRD Weatherford International Plc 10.1249 6.11 B 0.3696 3.79 12.85 M 130.06 M
QLYS Qualys Inc 13.38 6.06 B 0.20 1.52 36.74 K 491.55 K
GRFS Grifols S.A. ADR 9.668 5.96 B 0.0753 0.78 369.32 K 3.57 M
MKTX Marketaxess Holdings 26.1328 5.81 B 0.1355 0.52 184.12 K 4.81 M
PLXS Plexus Cp 23.15 5.47 B 0.34 1.49 243.42 K 5.64 M
OMAB Grupo Aeroportuario ADR 10.2183 5.32 B 0.5039 5.19 8.01 K 81.83 K
MEOH Methanex Cp 22.7581 5.27 B 0.2108 0.93 157.3 K 3.58 M
VSEC V S E Cp 10.3752 5.24 B 0.054 0.52 43.34 K 449.62 K
NWE Northwestern Corp 20.2441 5.22 B 0.1751 0.87 412.48 K 8.35 M
VEON Veon Ltd ADR 157.3508 5.2 B 4.9079 3.22 141.84 K 22.32 M
PSMT Pricesmart Inc 66.8532 5.16 B 0.3881 0.58 109.19 K 7.3 M
LKQ LKQ Corp 19.4696 5.1 B 0.2133 1.11 14.12 M 274.87 M
GGAL Grupo Fin Galicia ADR 3.963 5.07 B 0.0296 0.75 24.7 K 97.89 K
CVCO Cavco Inds Inc 51.50 5.01 B 0.79 1.56 342 K 17.61 M
MXL Maxlinear Inc 5.37 4.88 B 0.05 0.94 79.32 K 425.96 K
OPCH Option Care Health Inc 41.20 4.74 B 0.40 0.98 48.87 K 2.01 M
MAT Mattel Inc 29.8932 4.57 B 0.3905 1.32 2.37 M 70.89 M
SLGN Silgan Holdings 19.5198 4.42 B 0.1974 1.02 559.8 K 10.93 M
UFPI Universal Forest Prd 10.8655 4.41 B 0.1586 1.48 214.8 K 2.33 M
CAR Avis Budget Group 17.995 4.38 B 0.1045 0.58 2.14 M 38.53 M
ITRI Itron Inc 43.80 4.37 B 0.49 1.13 336.61 K 14.74 M
DOX Amdocs Ltd Ord 26.2236 4.33 B 0.1489 0.57 757.4 K 19.86 M
MYRG MYR Group Inc 21.44 4.25 B 0.70 3.38 324.5 K 6.96 M
GNTX Gentex Corp 6.9091 4.09 B 0.0973 1.43 2.05 M 14.19 M
WSFS WSFS Financial Corp 12.5723 4.04 B 0.2289 1.85 110.7 K 1.39 M
DIOD Diodes Inc 15.14 3.99 B 0.08 0.53 282.8 K 4.28 M
BANF Bancfirst Corp 15.7759 3.96 B 0.1341 0.86 48.2 K 760.4 K
PTEN Patterson-Uti Energy 13.7785 3.81 B 0.186 1.37 5.05 M 69.64 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 12.6748 2.06 T 0.1028 0.82 10.38 M 131.57 M
LLY Eli Lilly and Company 37.4816 1.28 T 0.3516 0.95 6.86 M 257.09 M
WMT Walmart Stores 18.3601 999.14 B 0.3034 1.68 37.46 M 687.69 M
V Visa Inc 34.0534 790.59 B 0.348 1.03 14.05 M 478.41 M
JNJ Johnson & Johnson 48.2275 675.92 B 0.3528 0.74 13.48 M 650.14 M
MA Mastercard Inc 45.192 573.97 B 0.2284 0.51 9.83 M 444.37 M
ORCL Oracle Corporation 27.0846 367.83 B 0.282 1.05 26.61 M 720.75 M
HD Home Depot 47.8693 350.19 B 0.6106 1.29 9.27 M 443.83 M
HSBC HSBC Holdings Plc ADR 25.3174 307.37 B 0.213 0.85 2.17 M 54.98 M
MCD McDonald's Corporation 61.3953 199.68 B 0.3879 0.64 7.37 M 452.47 M
BLK Blackrock Inc 141.8362 188.73 B 1.0221 0.73 743.68 K 105.48 M
SAN Banco Santander ADR 3.8443 181.09 B 0.02 0.52 3.9 M 14.98 M
NEE Nextera Energy 13.039 180.93 B 0.1139 0.88 7.32 M 95.41 M
BUD Anheuser-Busch Inbev S.A. ADR 67.4859 169.44 B 1.1814 1.78 864.2 K 58.32 M
PFE Pfizer Inc 13.4991 167.35 B 0.0917 0.68 39.2 M 529.18 M
DHR Danaher Corp 21.7344 165.98 B 0.1329 0.62 5.23 M 113.76 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 3.9138 152.54 B 0.0603 1.56 330.7 K 1.29 M
T American Telephone and Telegraph Inc. 11.7916 147.8 B 0.0691 0.59 36.19 M 426.72 M
RIO Rio Tinto Plc ADR 20.0241 137.5 B 0.1125 0.56 1.91 M 38.22 M
SPGI S&P Global Inc 43.8667 137.23 B 1.1564 2.71 2.85 M 125.18 M
LOW Lowe's Companies 28.4882 130.09 B 0.3789 1.35 17.23 M 490.73 M
MO Altria Group 16.2602 126.99 B 0.1154 0.71 18.76 M 305 M
MCK Mckesson Corp 85.8348 124.99 B 0.6814 0.8 1.46 M 125.46 M
BP BP Plc ADR 19.5785 114.82 B 0.2156 1.11 4.3 M 84.14 M
SO Southern Company 24.6863 109.03 B 0.1474 0.6 6.12 M 151.18 M
NOW Servicenow Inc 32.63 103.39 B 0.33 1.02 2.46 M 80.28 M
DUK Duke Energy Corp 36.8464 100.53 B 0.8256 2.29 7.22 M 266.16 M
PSX Phillips 66 33.1886 97.79 B 0.5133 1.57 5.32 M 176.67 M
ING ING Groep N.V. ADR 4.9244 94.78 B 0.0384 0.79 1.31 M 6.45 M
BN Brookfield Corporation 6.4278 94.63 B 0.0499 0.78 3.6 M 23.13 M
PNC PNC Bank 37.3199 91.77 B 0.5252 1.43 4.38 M 163.42 M
SPG Simon Property Group 77.549 89.01 B 0.4485 0.58 2.04 M 158.51 M
MCO Moody's Corp 42.1707 88.06 B 0.3906 0.93 4.69 M 197.69 M
PWR Quanta Services 25.4604 87.87 B 0.4529 1.81 4.05 M 103.16 M
WMB Williams Companies 15.9575 84.34 B 0.1264 0.8 5.11 M 81.46 M
BCS Barclays Plc ADR 9.774 76.79 B 0.105 1.09 5.95 M 58.13 M
RSG Republic Services 21.8331 75.43 B 0.1764 0.81 3.56 M 77.75 M
SLB Schlumberger N.V. 50.5898 73.65 B 0.7205 1.44 6.51 M 329.11 M
TGT Target Corporation 42.7121 73.5 B 0.23 0.54 6.04 M 258.02 M
APO Apollo Global Management Llc C 7.0566 72.5 B 0.054 0.77 485.2 K 3.42 M
AJG Arthur J. Gallagher & Company 27.8394 72.48 B 0.1677 0.61 872.4 K 24.29 M
APD Air Products and Chemicals 60.4353 69.53 B 0.4299 0.72 1.49 M 90.1 M
DB Deutsche Bank Ag 30.1975 68.79 B 0.1779 0.59 1.49 M 45.05 M
TDG Transdigm Group Inc 63.6629 68.55 B 0.5101 0.81 630.2 K 40.12 M
TAK Takeda Pharmaceutical Co. Ltd ADR 12.1581 66.87 B 0.106 0.88 46.4 K 564.14 K
TRP Tc Energy Corp 22.3454 66.11 B 0.1652 0.74 461.2 K 10.31 M
CRH CRH Plc ADR 12.9644 64.43 B 0.1129 0.88 158.5 K 2.05 M
AFL Aflac Inc 19.344 62.77 B 0.1168 0.61 5.83 M 112.71 M
D Dominion Resources 29.4329 60.14 B 0.2534 0.87 2.85 M 83.99 M
EW Edwards Lifesciences Corp 14.4617 59.81 B 0.4717 3.37 6.92 M 100.05 M
MPLX Mplx LP 10.5418 57.45 B 0.0621 0.59 56.7 K 597.72 K
O Realty Income Corp 20.8327 56.78 B 0.6862 3.41 3.63 M 75.54 M
OKE Oneok Inc 18.6741 55.08 B 0.2081 1.13 2.51 M 46.82 M
AZO Autozone 383.77 51.78 B 3.99 1.05 428.67 K 164.51 M
SRE Sempra 22.6182 51.25 B 0.2116 0.94 2.44 M 55.13 M
TRI Thomson Reuters Corp 19.5016 48.29 B 0.2336 1.21 706.36 K 13.78 M
WCN Waste Connections Inc 17.8834 47.83 B 0.2065 1.17 917.55 K 16.41 M
MSCI MSCI Inc 25.4737 47.75 B 0.5095 2.04 1.28 M 32.66 M
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 71.934 45.12 B 0.3594 0.5 847.2 K 60.94 M
ED Consolidated Edison Company of New York 34.0235 44.11 B 0.2135 0.63 2.12 M 72.08 M
ABEV Ambev S.A. ADR 4.2115 42.7 B 0.1019 2.48 544.5 K 2.29 M
PRU Prudential Financial Inc 30.3809 42.29 B 0.1691 0.56 3.22 M 97.88 M
WDS Woodside Energy Group Ltd 20.1235 42.06 B 0.101 0.5 19 K 382.25 K
UI Ubiquiti Networks 10.7261 41.5 B 0.1278 1.21 534.09 K 5.73 M
SLF Sun Life Financial Inc 16.1775 40.86 B 0.1007 0.63 526.3 K 8.51 M
SKYD Skydance Corporation 27.7299 40.54 B 0.3699 1.35 7.47 M 207.13 M
STM Stmicroelectronics N.V. ADR 4.977 39.96 B 0.1252 2.58 2.74 M 13.64 M
KB KB Financial Group Inc ADR 20.1348 39.51 B 0.1593 0.8 119.26 K 2.4 M
CBRE CBRE Group Inc 18.93 38.85 B 0.30 1.61 3.72 M 70.35 M
WEC Wisconsin Energy Corp 24.2634 38.5 B 0.2392 1 1.82 M 44.11 M
PEG Public Service Enterprise Group Inc 18.4767 37.23 B 0.1229 0.67 3.29 M 60.8 M
VMC Vulcan Materials Company 47.511 36.87 B 1.3757 2.98 1.16 M 55.08 M
HEI-A HEICO Corporation 12.4487 35.86 B 0.2593 2.13 211.81 K 2.64 M
HSY Hershey Foods Corp 53.7378 34.96 B 0.528 0.99 1.61 M 86.58 M
PUK Prudential Public Ltd Company ADR 17.8971 31.58 B 0.0981 0.55 802.84 K 14.37 M
AEE Ameren Corp 19.2633 31.47 B 0.2314 1.22 2.78 M 53.55 M
BIP Brookfield Infrastructure Partners LP 7.0991 31.27 B 0.0377 0.53 634.79 K 4.51 M
TECK Teck Resources Ltd 26.2787 30.86 B 0.1405 0.54 2.08 M 54.71 M
TS Tenaris S.A. ADR 26.3208 30.41 B 0.1779 0.68 1.36 M 35.68 M
CPAY Corpay Inc 52.19 30.18 B 0.60 1.16 1.53 M 79.62 M
ATO Atmos Energy Corp 25.0437 29.64 B 0.1359 0.55 513.9 K 12.87 M
PCG Pacific Gas & Electric Company 33.64 29.14 B 0.345 1.04 3.27 M 109.96 M
DTE Dte Energy Company 32.5503 28.92 B 0.3707 1.15 1.06 M 34.62 M
BBD Banco Bradesco S.A. ADR 4.2499 28.72 B 0.1414 3.44 36.35 M 154.5 M
WRB W.R. Berkley Corp 8.7029 28.54 B 0.0438 0.51 2.23 M 19.37 M
PBA Pembina Pipeline Cor 13.7699 28.51 B 0.1799 1.32 319.1 K 4.39 M
PPG PPG Industries 49.0586 27.48 B 0.6435 1.33 3.12 M 153.17 M
PPL PPL Corp 14.9543 26.88 B 0.1478 1 3.99 M 59.61 M
BBDO Banco Bradesco S.A. ADR 5.7217 26.49 B 0.2387 4.35 5.86 K 33.53 K
HAL Halliburton Company 26.1799 26.35 B 0.3375 1.31 11.73 M 307.08 M
ES Eversource Energy 24.5352 26.22 B 0.3673 1.52 1.58 M 38.82 M
HPQ HP Inc 3.8568 25.63 B 0.0296 0.77 52 M 200.56 M
KOF Coca Cola Femsa S.A.B. DE C.V. ADR 91.0306 25.31 B 3.4779 3.97 754.1 K 68.65 M
OMC Omnicom Group Inc 32.2206 24.37 B 0.3822 1.2 2.2 M 70.73 M
BRO Brown & Brown 11.7672 23.85 B 0.1929 1.67 2.88 M 33.87 M
EIX Edison International 27.2946 23.16 B 0.2581 0.95 2.4 M 65.48 M
HUBB Hubbell Inc B 63.7763 23.13 B 0.916 1.46 321.78 K 20.52 M
CMS Cms Energy Corp 16.0897 21.88 B 0.1317 0.83 3.35 M 53.98 M
BBY Best Buy Company 8.1372 21.83 B 0.0993 1.24 13 M 105.79 M
BR Broadridge Financial Solutions Llc 18.2771 21.82 B 0.1239 0.68 557.3 K 10.19 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 156.9802 7.15 M 2.1904 1.42 1.08 K 169.38 K
MAI Mining Americas Inc. 17.00 3.00 21.43 50 850
NEXT Nextsource Materials Inc 3.40 0.35 11.48 35.41 K 120.41 K
GDL Goodfellow Inc 3.8898 0.2463 6.76 9.3 K 36.18 K
XTD-PA TDb Split Corp Pref A 4.9072 0.293 6.35 500 2.45 K
STLR Stllr Gold Inc 3.12 0.18 6.12 162.7 K 507.62 K
ECO Ecosynthetix Inc 3.84 0.19 5.21 43.3 K 166.27 K
CDR Condor Energies Inc 3.15 0.15 5 26.64 K 83.92 K
BOS Airboss America J 3.3319 0.1431 4.49 2 K 6.66 K
HBP Helix Biopharm 6.00 0.25 4.35 5.94 K 35.64 K
ELEF Silver Elephant Mining Corp 4.2997 0.1654 4 2.54 K 10.9 K
QTRH Quarterhill Inc 3.5424 0.1268 3.71 304.03 K 1.08 M
NOA North American Construction Group Ltd 3.1376 0.1065 3.51 14.8 K 46.44 K
LIF Labrador Iron Ore Royalty Corp 8.5517 0.271 3.27 86.85 K 742.74 K
BBD-B Bombardier Inc Series B 82.9548 2.5998 3.24 222.87 K 18.49 M
WCN Waste Connections Inc 23.8629 0.7066 3.05 224.55 K 5.36 M
PD Precision Drilling Corp 148.80 4.40 3.05 11.37 M 1.69 B
BEI-UN Boardwalk Real Estate Investment Trust 40.7012 1.1934 3.02 130.89 K 5.33 M
BDGI Badger Infrastructure Solutions Ltd 8.1606 0.2358 2.98 69.3 K 565.53 K
MSCL Satellos Bioscience Inc 168.00 4.80 2.94 177 29.74 K
BBD-A Bombardier Inc 90.00 2.50 2.86 26.9 K 2.42 M
CGX Cineplex Inc 22.8628 0.6145 2.76 205.28 K 4.69 M
TWC Twc Enterprises Ltd 6.8093 0.1734 2.61 5.33 K 36.31 K
CGG China Gold Int Resources Corp 3.225 0.0817 2.6 83.08 K 267.92 K
CAE Cae Inc 8.7027 0.2203 2.6 1.08 M 9.39 M
CVG Clairvest Group 15.2617 0.3837 2.58 1.92 K 29.23 K
BNE Bonterra Energy Corp 28.3022 0.6944 2.52 18.05 K 510.71 K
ADEN Adentra Inc 3.7527 0.0875 2.39 1.9 K 7.13 K
STN Stantec Inc 15.6628 0.3616 2.36 518.61 K 8.12 M
CSE-PA Capstone Infrastructure Corp 7.5985 0.1753 2.36 2.78 K 21.12 K
GIL Gildan Activewear Inc 13.9281 0.3204 2.35 1.91 M 26.57 M
CSU Constellation Software Inc 96.2837 2.1448 2.28 9.14 K 880.03 K
III Imperial Metals Corp 12.62 0.28 2.27 686.48 K 8.66 M
HPS-A Hammond Power Solutions Inc 5.9843 0.1308 2.23 2.7 K 16.18 K
S Sherritt Intl Rv 4.7603 0.1029 2.21 490.48 K 2.33 M
NWC The North West Company Inc 13.1944 0.2797 2.17 29.23 K 385.71 K
SXGC Southern Cross Gold Consolidated Ltd 4.5397 0.0953 2.14 12.54 K 56.91 K
AP-UN Allied Properties Real Estate Investment Trust 14.7747 0.3021 2.09 272.3 K 4.02 M
TXG Torex Gold Resources Inc 20.9099 0.3983 1.94 1.55 M 32.47 M
TXR Torex Resources Inc. 20.8058 0.3963 1.94 155.26 K 3.23 M
POU Paramount Resources Ltd 13.5191 0.2547 1.92 97.19 K 1.31 M
TVA-B TVA Group Inc 8.52 0.16 1.91 1.67 K 14.22 K
PSI Pason Systems Inc 9.677 0.1799 1.89 66.18 K 640.42 K
WTE Westshore Terminals Investment Corp 15.3774 0.2856 1.89 507.86 K 7.81 M
PGIC Premium Global Income Split Corp 12.3059 0.2279 1.89 875 10.77 K
LNF Leons Furniture 7.1207 0.1317 1.88 5.62 K 40 K
TPX-B Molson Coors Canada Inc 29.8814 0.5506 1.88 1.16 K 34.66 K
AETR Aetherion Technologies Inc. 266.00 4.90 1.88 4.72 K 1.26 M
WPRT Westport Fuel Systems Inc 266.00 4.90 1.88 4.72 K 1.26 M
EMP-A Empire Company Limited 15.2354 0.2775 1.86 142.8 K 2.18 M
CSH-UN Chartwell Retirement Residences 5.3438 0.0881 1.68 399.66 K 2.14 M
AQN Algonquin Power and Utilities Corp 3.3782 0.0551 1.66 337.09 K 1.14 M
WFG West Fraser Timber CO Ltd 30.0146 0.4825 1.63 245.2 K 7.36 M
IGM Igm Financial Inc 18.9401 0.2986 1.6 280.96 K 5.32 M
LAS-A Lassonde Industries Inc 63.4593 0.9869 1.58 2.58 K 163.41 K
IAG IA Financial Corp Inc 19.4154 0.2946 1.54 164.1 K 3.19 M
VET Vermilion Energy Inc 27.3565 0.4114 1.53 291.9 K 7.99 M
DOL Dollarama Inc 10.0147 0.15 1.52 21.47 M 214.97 M
AIF Altus Group Ltd 6.1171 0.0895 1.48 21.3 K 130.29 K
TRP TC Energy Corp 21.4001 0.3118 1.48 1.78 M 38.12 M
SJ Stella Jones Inc 16.1037 0.2325 1.46 59.6 K 959.78 K
D-UN Dream Office Real Estate Investment Trust 40.9013 0.5875 1.46 192.12 K 7.86 M
BNS Bank of Nova Scotia 28.7837 0.4009 1.41 3.89 M 111.84 M
RBA Rb Global Inc 17.0094 0.2321 1.38 139.62 K 2.37 M
PPL Pembina Pipeline Corp 11.8417 0.16 1.37 1.44 M 17.02 M
TECK-B Teck Resources Limited 26.2507 0.3513 1.36 2.06 M 54.04 M
BBD-PD Bombardier Inc Pref D 4.6915 0.0627 1.35 1 K 4.69 K
CCA Cogeco Communications Inc 24.17 0.3215 1.35 26.6 K 642.99 K
TCW Trican Well 7.6096 0.0992 1.32 467.28 K 3.56 M
GSY Goeasy Ltd 5.2274 0.067 1.3 3.5 K 18.3 K
FTN-PA Financial 15 Split Corp Pref A 4.471 0.0566 1.28 4.69 K 20.97 K
GEI Gibson Energy Inc 9.6181 0.1178 1.24 357.21 K 3.44 M
BCE-PA BCE Inc Pref AA 10.0086 0.1218 1.23 11.68 K 116.86 K
DPM Dundee Precious Metals Inc 7.3548 0.0876 1.21 787.98 K 5.8 M
ALC Algoma Central 5.7381 0.0674 1.19 614 3.52 K
CCS-PC Co Operaters Gen Insur C Cl E Prf 11.9092 0.1398 1.19 3.36 K 40.04 K
MTL Mullen Group Ltd 11.109 0.1304 1.19 154.2 K 1.71 M
TRI Thomson Reuters Corp 19.3768 0.2267 1.18 1.6 M 31.02 M
EQB EQB Inc 13.2427 0.1516 1.16 34.8 K 460.85 K
ACX Act Energy Technologies Ltd 6.2282 0.0704 1.14 12.1 K 75.35 K
REI-UN RioCan Real Estate Investment Trust 12.5369 0.1394 1.12 362.11 K 4.54 M
MX Methanex Corp 22.6567 0.2487 1.11 211.87 K 4.8 M
CU Canadian Utilities Ltd Cl A NV 18.8727 0.2049 1.1 245.93 K 4.64 M
EMA Emera Incorporated 17.9784 0.195 1.1 662.15 K 11.9 M
SAP Saputo Inc 17.8129 0.1896 1.08 858.8 K 15.3 M
ACO-X ATCO Ltd 24.0669 0.256 1.08 39.62 K 953.43 K
MEQ Mainstreet Eq J 32.2435 0.3392 1.06 41.6 K 1.34 M
PAAS Pan American Silver Corp 14.9663 0.1556 1.05 325.05 K 4.86 M
ATRL Atkinsrealis Group Inc 33.937 0.3446 1.03 918.61 K 31.18 M
AD-UN Alaris Equity Partners Income Trust 8.83 0.0895 1.02 35.23 K 311.12 K
BN Brookfield Corporation 6.4246 0.065 1.02 3.3 M 21.2 M
USA Americas Silver Corp 29.70 0.30 1.02 1.73 K 51.29 K
CGO Cogeco Inc Sv 20.8258 0.2057 1 3.31 K 68.85 K
POW Power Corp of Canada Sv 12.5489 0.1204 0.97 590.22 K 7.41 M
BB Blackberry Ltd 11.59 0.11 0.96 5.42 M 62.77 M
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 14.0777 0.1294 0.93 219.67 K 3.09 M
ALA AltaGas Ltd 17.6852 0.1587 0.91 338.44 K 5.99 M
GTE Gran Tierra Energy Inc 56.60 0.50 0.89 57.64 K 3.26 M
OVV Ovintiv Inc 79.4934 0.696 0.88 348.13 K 27.67 M
WSP WSP Global Inc 14.9302 0.1304 0.88 198.74 K 2.97 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 5.01 82.42 B 0.13 2.66 38.54 K 193.1 K
MBGAF Mercedes-Benz Group AG 33.2742 43.98 B 0.5699 1.74 53.8 K 1.79 M
AZFL Amazonas Florestal Ltd 60.00 1.64 M 5.00 9.09 1.19 K 71.28 K
CGAC Code Green Apparel Corp 8.00 1.09 M 0.50 6.67 21 168
ERHE ERHC Energy Inc 10.90 287.94 K 1.45 15.34 190.12 K 2.07 M
BLSP Blue Sphere Corporation 48.477 216.59 K 5.876 13.79 651.5 K 31.58 M
USRM U.S. Stem Cell Inc 17.50 64.15 K 2.00 12.9 390 6.83 K
SGMD Sugarmade Inc 110.00 6.6 K 10.00 10 5 550
CBKCQ Christopher & Banks Corporation 4.57 3.86 K 0.90 24.52 2.41 M 11.01 M
CYRNQ CYRNQ 63.00 799 1.60 2.61 550 34.65 K
SPDC Speed Commerce Inc 28.00 603 0.48 1.74 1.45 K 40.54 K
PRXIQ Premier Exhibitions Inc 27.30 491 0.60 2.25 5.76 K 157.25 K
YVRLF Liquid Media Group Ltd. 82.80 482 2.40 2.99 380 31.46 K
USMJ North American Cannabis Holdings Inc 4.00 235 2.00 100 257 1.03 K
SYNE Synthesis Energy Systems Inc 76.16 157 1.28 1.71 70 5.33 K
FONU FonU2 Inc 34.00 22.00 183.33 31 1.05 K
VRCI Verde Science Inc 98.00 28.00 40 1.18 K 115.54 K
ONCI On4 Communications Inc 830.25 222.75 36.67 43.99 K 36.52 M
PZOO Pazoo Inc 750.00 125.00 20 5 3.75 K
TBEV High Performance Beverages Company 135.00 15.00 12.5 40 5.4 K
HMNY Helios and Matheson Analytics Inc 605.7673 43.0981 7.66 13 7.87 K
SOGFF Strategic Oil & Gas Ltd 20.85 0.79 3.94 10 208.5
BOMO Bowmo Inc 10482.002 281.998 2.76 2 20.96 K
HDYNQ Hyperdynamics Corporation 5.76 0.0792 1.39 252.86 K 1.46 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 20.50 315.11 K 0.50 2.5 6.4 K 131.12 K
PDQ Paradigm Gold Corporation 16.00 5.00 45.45 825 13.2 K
ABM Athabasca Minerals Inc 21.00 6.00 40 1.31 M 27.46 M
CTN Centurion Minerals Ltd 38.3999 9.60 33.33 10 384
EGT Eguana Technologies Inc 4.00 1.00 33.33 204 816
CCCM C3 Metals Inc 6.50 1.30 25 492 3.2 K
CMIL Capella Minerals Limited 5.25 1.05 25 25 131.25
LITT Roadman Investments Corp 4.6667 0.70 17.65 214 998.67
CPAU CopAur Minerals Inc 14.00 2.00 16.67 15 210
ANDC Andina Copper Corporation 12.50 1.25 11.11 260 3.25 K
AGX Silver X Mining Corp 4.40 0.40 10 650 2.86 K
BVA Bravada Gold Corporation 4.80 0.40 9.09 1.61 K 7.73 K
BTR Bonterra Resources Inc 12.00 1.00 9.09 452 5.42 K
WLR Walker Lane Resources Ltd. 21.00 1.75 9.09 49 1.03 K
CMU Comet Industries Ltd 3.25 0.25 8.33 50.5 K 164.12 K
CDA Canuc Resources Corporation 13.00 1.00 8.33 1.27 K 16.51 K
TWO T2 Metals Corp. 8.00 0.50 6.67 102 816
SMN Sun Summit Minerals Corp 7.65 0.45 6.25 5.26 K 40.22 K
CTEK CLEANTEK Industries Inc 31.1765 1.7647 6 26 810.59
FMS Focus Graphite Inc 5.50 0.30 5.77 13.29 K 73.09 K
NEXG NeXGold Mining Corp 11.04 0.60 5.75 2.62 K 28.98 K
MXL-H MX Gold Corp 6.20 0.30 5.08 42.49 K 263.44 K
VVTM VVT Med Inc. 490.6542 23.3645 5 24 11.78 K
RAGE Renegade Gold Inc. 138.00 6.00 4.55 31 4.28 K
AXL Arrow Exploration Corp 42.735 1.7094 4.17 57.5 K 2.46 M
TIE Coloured Ties Capital Inc. 11.3235 0.4529 4.17 151.03 K 1.71 M
SC-H Serrano Resources Ltd 7.50 0.25 3.45 5.42 K 40.65 K
SKRR SKRR Exploration Inc 148.5003 4.50 3.12 249 36.98 K
NZ New Zealand Energy Corp 13.40 0.40 3.08 25.21 K 337.81 K
UGD Unigold Inc 3.50 0.10 2.94 90.21 K 315.74 K
CMO-H Cliffmont Resources Ltd 8.00 0.20 2.56 3.42 K 27.33 K
IFOS Itafos Inc 303.0518 7.4368 2.52 722 218.8 K
SGLD Scorpio Gold Corporation 10.26 0.18 1.79 12.66 K 129.85 K
TK Tinka Resources Limited 3.95 0.05 1.28 55.84 K 220.57 K
KTN Kootenay Silver Inc 10.00 0.10 1.01 330 3.3 K
NCP Nickel Creek Platinum Corp. 115.00 1.00 0.88 362 41.63 K
RET-A Reitmans (Canada) Limited 8.5599 0.0653 0.77 106.22 K 909.21 K
CKG Chesapeake Gold Corp 9.00 0.06 0.67 3.68 K 33.12 K
© 2026 - CastFwd Corp.