Gainer Valuations for 3 December 2012 from 00:00:00 until 23:59:59

Gainer Valuations for 3 December 2012 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
IMO Imperial Oil Ltd 32.2876 58.19 B 0.2552 0.8 291.7 K 9.42 M
GSAT Globalstar 6.00 11.19 B 0.15 2.56 26.95 K 161.72 K
SIM Grupo Simec S.A. DE C.V. ADR 12.1209 3.74 B 0.2052 1.72 19.31 K 234.02 K
SEB Seaboard Corporation 2466.5557 3.61 B 168.0933 7.31 2 K 4.93 M
PRK Park National Corp 37.5123 3.25 B 0.3183 0.86 23.1 K 866.53 K
JOB General Employment Enterprises 5.10 624.29 M 0.20 4.08 90 459
GORO Gold Resource Corp 11.9527 588.21 M 0.2219 1.89 341.21 K 4.08 M
CMT Core Molding Technologies Inc 6.8742 193.6 M 0.0989 1.46 600 4.12 K
NEN New England Realty Associates 20.7736 159.52 M 0.5369 2.65 100 2.08 K
EPM Evolution Petroleum Corp 3.9132 143.41 M 0.0538 1.39 34.7 K 135.79 K
ESP Espey Mfg. & Electronics 15.7571 143.26 M 0.1969 1.27 10.9 K 171.75 K
IOR Income Opportunity Realty Trust 3.21 74.21 M 0.04 1.26 3.22 K 10.33 K
CVU CPI Aerostructures 9.68 60.29 M 0.17 1.79 13.66 K 132.22 K
DIT Amcon Distributing Company 50.3386 58.53 M 0.7272 1.47 1.9 K 95.64 K
FSP Franklin Street Properties 5.6914 42.86 M 0.0873 1.56 248.8 K 1.42 M
AGIG AGIG 71.25 36.22 M 1.25 1.79 2.91 K 207.05 K
CVM Cel-Sci Corp 2625.00 24.8 M 75.00 2.94 96 252 K
INLX Intellinetics Inc 105.00 17.35 M 17.50 20 438 45.99 K
PLAG Planet Green Holdings Corp 330.00 5.01 M 5.00 1.54 742 244.86 K
AUMN Golden Minerals Company 103.00 3.6 M 3.25 3.26 9.09 K 935.86 K
PW Power REIT 8.0722 2.59 M 0.0496 0.62 1.1 K 8.88 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 10.80 97.61 M 0.54 5.26 1.95 K 21.04 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 33.759 1.06 B 0.284 0.85 31.72 K 1.07 M
RU Rubber 250.00 3.40 1.38 25 6.25 K
ZL Soybean Oil 50.69 0.46 0.92 19.97 K 1.01 M
CC Cocoa 2519.00 21.00 0.84 166 418.15 K
GC Gold 1719.60 8.70 0.51 1.24 K 2.13 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
COST Costco Wholesale 76.9145 472.44 B 0.4927 0.64 4.27 M 328.33 M
CSCO Cisco Systems Inc 12.7192 386.96 B 0.0802 0.63 32.38 M 411.87 M
TMUS T-Mobile US 17.1595 179.1 B 0.1912 1.13 2.33 M 40.05 M
BKNG Booking Holdings Inc 26.2221 118.44 B 0.181 0.7 21.98 M 576.23 M
SNY Sanofi-Aventis S.A. ADR 27.2719 115.57 B 0.2543 0.94 923.3 K 25.18 M
STX Seagate Technology 14.1072 115.15 B 0.1446 1.04 6.6 M 93.16 M
CME CME Group Inc 31.0524 110.63 B 0.1677 0.54 1.2 M 37.28 M
REGN Regeneron Pharmaceuticals 179.4874 94.76 B 4.1221 2.35 910.4 K 163.41 M
SNPS Synopsys Inc 33.14 88.14 B 0.28 0.85 610.22 K 20.22 M
MPWR Monolithic Power Sys 18.3016 66.21 B 0.2221 1.23 232.5 K 4.26 M
FAST Fastenal Company 7.4239 62.92 B 0.0494 0.67 9.59 M 71.16 M
GRMN Garmin Ltd 26.1955 55.62 B 0.6503 2.55 1.29 M 33.81 M
FANG Diamondback Energy 13.9133 49.71 B 0.0768 0.56 47.6 K 662.27 K
TRI Thomson Reuters Corporation Common Shares 19.371 46.99 B 0.2018 1.05 933.6 K 18.08 M
BIIB Biogen Inc 150.55 37.44 B 1.46 0.98 851 K 128.12 M
ESLT Elbit Systems Ltd 31.7892 34.69 B 0.3992 1.27 3.8 K 120.8 K
NTAP Netapp Inc 23.5939 34.57 B 0.3157 1.36 5.46 M 128.92 M
CPRT Copart Inc 3.79 29.92 B 0.02 0.53 6.63 M 25.13 M
DXCM Dexcom 3.4275 29.81 B 0.1575 4.82 4.38 M 15.01 M
KHC Kraft Heinz Company 25.8069 28.7 B 0.2541 0.99 3.72 M 95.88 M
ULTA Ulta Beauty Inc 100.90 28.41 B 0.62 0.62 1.09 M 109.87 M
VRSN Verisign Inc 35.4378 27.91 B 1.7086 5.07 15.09 M 534.59 M
TCOM Trip.com Group Ltd ADR 9.7078 27.76 B 0.204 2.15 2.68 M 25.98 M
CASY Casey's General Stor 45.324 25.82 B 0.9433 2.13 340.77 K 15.45 M
PFG Principal Financial Group Inc 17.1118 24.63 B 0.1251 0.74 2.36 M 40.42 M
VTRS Viatris Inc 22.1749 23.95 B 0.1459 0.66 3.91 M 86.75 M
RGLD Royal Gold Inc 68.8688 23.2 B 0.734 1.08 678.8 K 46.75 M
FSLR First Solar Inc 27.5003 19.45 B 0.5103 1.89 4.61 M 126.89 M
NDSN Nordson Corp 53.2432 18.11 B 0.277 0.52 237.7 K 12.66 M
MTSI Macom Technology S 14.2793 17.3 B 0.1593 1.13 150.23 K 2.15 M
TSEM Tower Semiconductor 8.66 16.76 B 0.20 2.36 22.1 K 191.39 K
ICLR Icon Plc 27.90 15.33 B 0.31 1.12 190.88 K 5.33 M
ZBRA Zebra Technologies 39.89 15.13 B 0.94 2.41 370.91 K 14.8 M
MANH Manhattan Assoc 14.4075 14.95 B 0.0975 0.68 351.72 K 5.07 M
TXRH Texas Roadhouse Inc 13.716 12.35 B 0.0739 0.54 541.69 K 7.43 M
SIRI Sirius XM Holdings 22.245 10.85 B 0.2383 1.08 5.62 M 124.92 M
ENSG The Ensign Group IN 6.2359 10.8 B 0.0835 1.36 262.96 K 1.64 M
SMTC Semtech Corp 27.81 10.59 B 0.46 1.68 860.25 K 23.92 M
WTFC Wintrust Financial Corp 31.056 10.43 B 0.1763 0.57 119.3 K 3.7 M
UMBF Ump Financial Corp 34.0365 10.32 B 0.3419 1.01 112.1 K 3.82 M
VSAT Viasat Inc 38.62 10.31 B 0.39 1.02 319.26 K 12.33 M
PODD Insulet Corp 22.09 10.27 B 0.14 0.64 282.99 K 6.25 M
ONB Old National Bncp 7.7444 9.55 B 0.0459 0.6 607.8 K 4.71 M
WYNN Wynn Resorts Ltd 89.6859 8.99 B 0.7909 0.89 1.39 M 125 M
AEIS Advanced Energy 12.658 8.97 B 0.1177 0.94 164.8 K 2.09 M
AMKR Amkor Technology 4.0171 8.54 B 0.0837 2.13 463.5 K 1.86 M
SANM Sanmina Corp 9.76 8.33 B 0.34 3.61 909.97 K 8.88 M
CYTK Cytokinetics 4.02 7.83 B 0.1674 4.35 25.43 K 102.24 K
ALKS Alkermes Plc 19.60 7.81 B 0.29 1.5 1.37 M 26.88 M
IDCC Interdigital Inc 33.0213 7.53 B 0.20 0.61 702.65 K 23.2 M
VICR Vicor Cp 5.40 7.46 B 0.05 0.93 27.4 K 147.97 K
CHRD Chord Energy Corp 18.4615 7.44 B 0.2292 1.26 1.54 M 28.5 M
IESC Ies Holdings 4.46 7.31 B 0.20 4.69 1.09 K 4.84 K
ORKA Oruka Therapeutics Inc 1366.1548 7.25 B 48.7913 3.7 34 46.45 K
CHDN Churchill Downs IN 9.8911 6.99 B 0.1069 1.09 256.7 K 2.54 M
CVLT Commvault Systems 67.47 6.89 B 1.11 1.67 286.25 K 19.31 M
SNEX Stonex Group Inc 5.1704 6.84 B 0.0356 0.69 89.44 K 462.43 K
PPC Pilgrim's Pride 4.6296 6.72 B 0.0576 1.26 618.11 K 2.86 M
EXLS Exlservice Holdings 5.474 6.68 B 0.104 1.94 502.74 K 2.75 M
ZG Zillow Grp Inc Cl A 8.7098 6.66 B 0.1279 1.49 772.37 K 6.73 M
NXST Nexstar Media Group Inc 6.7981 6.36 B 0.2263 3.44 1.18 M 8.05 M
AAON Aaon Inc 5.7972 6.18 B 0.0815 1.43 364.81 K 2.11 M
HOMB Home Bancshares Inc 6.23 6.02 B 0.1034 1.69 438.8 K 2.73 M
HWC Hancock Whitney Corp 21.5542 5.87 B 0.2055 0.96 421.1 K 9.08 M
SIMO Silicon Motion Techn ADR 9.298 5.73 B 0.106 1.15 189.99 K 1.77 M
AUB Atlantic Union Bancshares Corp 10.203 5.58 B 0.0531 0.52 29.19 K 297.79 K
ABCB Ameris Bancorp 10.0101 5.57 B 0.1472 1.49 41.2 K 412.42 K
OZK Bank Ozk 11.3344 5.5 B 0.2134 1.92 234.77 K 2.66 M
MEOH Methanex Cp 22.9537 5.27 B 0.1956 0.86 173.6 K 3.98 M
PSMT Pricesmart Inc 67.3706 5.16 B 0.5174 0.77 142.12 K 9.58 M
POWL Powell Inds Inc 29.3157 5.04 B 0.2612 0.9 13.93 K 408.43 K
TVTX Travere Therapeutics Inc 4.70 4.99 B 2.69 133.83 500 2.35 K
ICUI I C U Medical Inc 59.30 4.55 B 0.41 0.7 44.49 K 2.64 M
UCB United Community Banks, Inc. 6.5111 4.48 B 0.0742 1.15 132.61 K 863.45 K
MYRG MYR Group Inc 21.94 4.25 B 0.50 2.33 205.4 K 4.51 M
CRVL Corvel Cp 7.0317 4.23 B 0.04 0.57 339.13 K 2.38 M
LBTYB Liberty Global Ord B 25.9314 4 B 0.4162 1.63 223 5.78 K
BANF Bancfirst Corp 15.8914 3.96 B 0.1155 0.73 22.2 K 352.79 K
WSBC Wesbanco Inc 13.2261 3.75 B 0.3239 2.51 237.7 K 3.14 M
FIZZ Natl Beverage Cp 5.6562 3.51 B 0.0392 0.7 298.73 K 1.69 M
SFNC Simmons First Natl 8.0097 3.41 B 0.0402 0.5 44.4 K 355.63 K
LBTYA Liberty Global Ord A 12.4558 3.41 B 0.3014 2.48 2.59 M 32.32 M
OTTR Otter Tail Corp 16.0417 3.35 B 0.1574 0.99 76.6 K 1.23 M
EXTR Extreme Networks 3.62 3.34 B 0.03 0.84 437.2 K 1.58 M
LBTYK Liberty Global Ord C 12.0758 3.33 B 0.2725 2.31 1.6 M 19.27 M
ACLS Axcelis Tech Inc 4.00 3.3 B 0.04 1.01 36.07 K 144.26 K
SBCF Seacoast Banking Cp 7.1684 3.29 B 0.2655 3.85 94.86 K 679.99 K
MCHB Mechanics Bank 18.7678 3.25 B 0.3075 1.67 185.44 K 3.48 M
SHOO Steven Maddens Ltd 17.119 3.11 B 0.1488 0.88 698.85 K 11.96 M
MZTI MZTI 53.2885 2.98 B 0.7834 1.49 192.1 K 10.24 M
IPGP Ipg Photonics Corp 58.9952 2.95 B 0.4947 0.85 380.42 K 22.44 M
STGW Stagwell Inc 5.9999 2.8 B 0.0337 0.56 57.25 K 343.48 K
BANR Banner Corp 20.8296 2.54 B 0.1896 0.92 148.83 K 3.1 M
CLDX Celldex Therapeutics 92.40 2.41 B 3.30 3.7 43.49 K 4.02 M
ADUS Addus Homecare Corp 7.16 2.35 B 0.38 5.6 64 K 458.24 K
WAFD Washington Federal 11.2929 2.18 B 0.1111 0.99 455.86 K 5.15 M
CNXN PC Connection Inc 9.2109 2.07 B 0.1116 1.23 16.18 K 149.06 K
VC Visteon Corp 28.9171 1.99 B 0.155 0.54 305.1 K 8.82 M
TBBK The Bancorp Inc 11.84 1.99 B 0.18 1.54 130.62 K 1.55 M
FORTY Formula Sys [1985] ADR 12.9026 1.95 B 0.212 1.67 100 1.29 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
NVS Novartis Ag ADR 33.8248 308.34 B 0.1789 0.53 2.27 M 76.89 M
SAP SAP Ag ADR 62.8711 269.78 B 1.2174 1.97 1.3 M 81.9 M
GS Goldman Sachs Group 92.2843 262.53 B 0.4755 0.52 3.61 M 333.51 M
BAC-PE Bank of America Corporation 11.1537 226.98 B 0.066 0.6 62.82 K 700.68 K
WELL Welltower Inc 34.9329 181.69 B 0.2298 0.66 1.78 M 62.17 M
NVO Novo Nordisk A/S ADR 26.6968 179.46 B 0.3896 1.48 250.71 K 6.69 M
SPGI S&P Global Inc 44.1392 137.23 B 0.2725 0.62 3.59 M 158.24 M
SYK Stryker Corp 46.1381 123.45 B 0.2373 0.52 2.98 M 137.36 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 4.8252 117.8 B 0.0399 0.83 14.24 M 68.69 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 9.6894 110.91 B 0.1575 1.65 9.03 M 87.47 M
HCA Hca Holdings Inc 28.0796 105.37 B 0.401 1.45 3.74 M 105.02 M
GSK Glaxosmithkline Plc ADR 22.453 102.69 B 0.1503 0.67 2.23 M 50.07 M
KKR KKR & Co. LP 9.0095 93.14 B 0.0909 1.02 1.92 M 17.34 M
MCO Moody's Corp 42.5179 88.06 B 0.3472 0.82 2.41 M 102.35 M
DLR Digital Realty Trust 38.2847 69.64 B 0.6817 1.81 1.76 M 67.52 M
RELX Relx Plc ADR 7.3062 69.26 B 0.0909 1.26 66 K 482.21 K
MET Metlife Inc 22.269 64.65 B 0.1268 0.57 8.91 M 198.33 M
PSA Public Storage 85.4373 62.77 B 1.127 1.34 800.09 K 68.36 M
MPLX Mplx LP 10.9217 57.45 B 0.3799 3.6 171.8 K 1.88 M
WAB Wabtec Corp 39.8254 50.93 B 0.2665 0.67 614.9 K 24.49 M
MT Arcelormittal ADR 30.368 49.39 B 0.1787 0.59 2.41 M 73.15 M
TRI Thomson Reuters Corp 19.707 48.29 B 0.2054 1.05 899.06 K 17.72 M
HEI Heico Corp 15.6321 48.23 B 0.2023 1.31 364.99 K 5.71 M
VTR Ventas Inc 40.782 47.77 B 0.3115 0.77 1.08 M 44.23 M
CTA-PA E. I. du Pont de Nemours and Company 45.2193 47.57 B 0.5201 1.16 100 4.52 K
STT State Street Corp 31.5406 46.69 B 0.1904 0.61 4.63 M 146.19 M
AMP Ameriprise Financial Services 45.9848 45.14 B 0.3236 0.71 1.44 M 66.43 M
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 72.4694 45.12 B 0.5354 0.74 427.4 K 30.97 M
SPG-PJ Simon Property Group Inc 34.8983 44.42 B 1.1459 3.4 769 26.84 K
ABEV Ambev S.A. ADR 4.3134 42.7 B 0.1019 2.42 566 K 2.44 M
WDS Woodside Energy Group Ltd 20.2924 42.06 B 0.1689 0.84 2.82 K 57.18 K
UI Ubiquiti Networks 10.9543 41.5 B 0.2282 2.13 547.43 K 6 M
EL Estee Lauder Companies 50.1747 41.1 B 0.8135 1.65 3.28 M 164.45 M
KR Kroger Company 8.7417 40.51 B 0.1763 2.06 15.33 M 134.05 M
FIX Comfort Systems USA 9.8844 38.92 B 0.153 1.57 40.42 K 399.55 K
CIEN Ciena Corp 15.07 38.59 B 0.19 1.28 3.73 M 56.27 M
MLM Martin Marietta Materials 80.482 37.57 B 0.4005 0.5 578.36 K 46.55 M
CNC Centene Corp 11.365 34.75 B 0.3875 3.53 3.89 M 44.24 M
EXR Extra Space Storage Inc 21.9075 34.68 B 0.4038 1.88 531.9 K 11.65 M
P Everpure, Inc. 8.96 33.98 B 0.24 2.75 6.2 M 55.54 M
WSM Williams-Sonoma 16.885 30.81 B 0.2753 1.66 3.66 M 61.73 M
FTS Fortis Inc 20.0567 30.79 B 0.2456 1.24 200 4.01 K
ATO Atmos Energy Corp 25.3442 29.64 B 0.3005 1.2 558.3 K 14.15 M
AER Aercap Holdings N.V. 12.6506 26.71 B 0.3919 3.2 471.5 K 5.96 M
TPR Tapestry Inc 39.3542 26.65 B 0.2434 0.62 3.06 M 120.48 M
BBDO Banco Bradesco S.A. ADR 5.8411 26.49 B 0.1194 2.09 634 3.7 K
KOF Coca Cola Femsa S.A.B. DE C.V. ADR 91.5984 25.31 B 0.5678 0.62 110.4 K 10.11 M
FTI Technipfmc Plc 27.514 25.1 B 0.1873 0.69 1.77 M 48.7 M
PHM Pultegroup 14.433 24.88 B 0.1192 0.83 8.18 M 118.07 M
MKL Markel Corp 483.02 24.15 B 4.02 0.84 46.56 K 22.49 M
EFX Equifax Inc 46.5613 22.11 B 1.8666 4.18 2.59 M 120.82 M
NI NiSource Inc 6.2802 21.72 B 0.0439 0.7 6.8 M 42.69 M
ESS Essex Property Trust 91.9553 19.03 B 0.6693 0.73 418.5 K 38.48 M
TPL Texas Pacific Land Trust 5.4959 18.94 B 0.0522 0.96 101.7 K 558.93 K
GIB CGI Group 23.2939 17.09 B 0.4667 2.04 190.1 K 4.43 M
CRL Charles River Laboratories Intl 38.97 16.57 B 0.60 1.56 313.95 K 12.23 M
SUI Sun Communities 24.7643 14.8 B 0.8068 3.37 190.7 K 4.72 M
EMBJ Embraer S.A. 23.5643 14.68 B 0.4087 1.77 803.1 K 18.92 M
PAC Grupo Aeroportuario Del Pacifico ADR 28.4153 14.36 B 0.2758 0.98 149.8 K 4.26 M
CACI Caci International 51.44 14.31 B 0.29 0.57 303.5 K 15.61 M
TOL Toll Brothers Inc 29.2947 14.02 B 0.5329 1.85 4.47 M 131.09 M
SNN Smith & Nephew Snats ADR 15.8034 12.94 B 0.1454 0.93 152.69 K 2.41 M
SKM Sk Telecom Corp ADR 9.2117 12.71 B 0.0778 0.85 1.08 M 9.97 M
DECK Deckers Outdoor Corp 7.0567 11.99 B 0.675 10.58 38.73 M 273.33 M
SUN Sunoco LP 8.1747 11.91 B 0.0906 1.12 84.36 K 689.59 K
FMS Fresenius Medical Care Corp ADR 27.4656 11.8 B 0.2848 1.05 493.6 K 13.56 M
JEF Jefferies Financial Group Inc 16.5082 11.04 B 0.2132 1.31 3.25 M 53.64 M
R Ryder System 32.7869 10.77 B 0.2282 0.7 749.5 K 24.57 M
PSO Pearson Plc ADR 12.0815 10.37 B 0.1566 1.31 110.9 K 1.34 M
CUBE Cubesmart 8.2722 10.1 B 0.0595 0.72 1.32 M 10.95 M
HBM Hudbay Minerals Inc 9.2555 9.75 B 0.0478 0.52 15.9 K 147.16 K
ONTO Onto Innovation Inc 14.54 9.69 B 0.08 0.55 99.63 K 1.45 M
RHP Ryman Hospitality Properties REIT 20.1944 9.56 B 0.4806 2.44 1.54 M 31.16 M
PRI Primerica Inc 24.4556 9.28 B 0.2201 0.91 170.5 K 4.17 M
ACM Aecom Technology Corp 21.8944 9.09 B 0.2491 1.15 752.6 K 16.48 M
KT Korea Telecom Corp ADR 10.404 8.89 B 0.2305 2.27 1.1 M 11.45 M
PB Prosperity Bancshares 29.1348 8.76 B 0.218 0.75 338.72 K 9.87 M
OSK Oshkosh Truck Corp 24.926 8.54 B 0.6211 2.56 850.21 K 21.19 M
STN Stantec Inc 16.0598 8.52 B 0.1233 0.77 7.71 K 123.87 K
EPAM Epam Systems Inc 20.72 8.47 B 0.15 0.73 157.15 K 3.26 M
LNC Lincoln National Corp 16.3996 8.19 B 0.2421 1.5 3.37 M 55.19 M
ARE Alexandria Real Estate Equities 42.1011 7.78 B 0.3199 0.77 274.8 K 11.57 M
TFII Tfi International Inc 13.9584 7.75 B 0.1215 0.88 2.1 K 29.31 K
MAC Macerich Company 27.8996 7.57 B 0.2884 1.04 752.4 K 20.99 M
SPXC SPX Corp 16.5787 7.52 B 0.1064 0.65 4.88 M 80.97 M
TRNO Terreno Realty Corp 10.5058 7.36 B 0.1181 1.14 8.9 K 93.5 K
FSS Federal Signal Corp 5.2995 7.03 B 0.1489 2.89 214.9 K 1.14 M
SM Sm Energy Company 44.1893 6.94 B 0.4837 1.11 662.48 K 29.27 M
BLDR Builders Firstsource 5.30 6.77 B 0.10 1.92 231.31 K 1.23 M
HR Healthcare Realty Trust Inc 6.8582 6.72 B 0.0711 1.05 778.6 K 5.34 M
JBTM JBTMarel Corp 15.3706 6.63 B 0.2961 1.96 191.47 K 2.94 M
LAD Lithia Motors 32.79 6.61 B 0.7696 2.4 447.17 K 14.66 M
GIL Gildan Activewear 14.916 6.61 B 0.4958 3.44 1.7 M 25.34 M
DY Dycom Industries 18.29 6.6 B 0.33 1.84 289.2 K 5.29 M
UGP Ultrapar Participacoes S.A. ADR 6.98 5.74 B 0.0772 1.12 774 K 5.4 M
HAE Haemonetics Corp 41.38 5.57 B 0.865 2.14 326.11 K 13.49 M
BYD Boyd Gaming Corp 5.1801 5.53 B 0.0467 0.91 769.7 K 3.99 M
NJR Newjersey Resources Corp 12.891 5.52 B 0.1693 1.33 602.5 K 7.77 M
MAIN Main Street Capital Corp 10.9378 5.35 B 0.0674 0.62 230.5 K 2.52 M
CNO Cno Financial Group 7.0841 5.3 B 0.0541 0.77 1.64 M 11.64 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TLG Troilus Gold Corp 6.00 1.20 25 375 2.25 K
CDR Condor Energies Inc 3.35 0.20 6.35 9.77 K 32.73 K
FLNT Flint Corp 8.80 0.40 4.76 375 3.3 K
JAG Jaguar Mining Inc 568.8548 24.7331 4.55 402.46 K 228.94 M
GSY Goeasy Ltd 5.4619 0.2345 4.49 12.59 K 68.78 K
X TMX Group Ltd 7.2509 0.3084 4.44 363.74 K 2.64 M
AUMN Golden Minerals Company 4.06 0.16 4.1 38.4 K 155.9 K
CUP-U Caribbean Utilities Company Ltd 5.0814 0.1955 4 1.5 K 7.62 K
ELEF Silver Elephant Mining Corp 4.4651 0.1654 3.85 989 4.42 K
STLR Stllr Gold Inc 3.24 0.12 3.85 253.69 K 821.95 K
PPTA Perpetua Resources Corp 24.70 0.90 3.78 7.79 K 192.41 K
MCB Mccoy Global Inc 3.3647 0.1216 3.75 51.2 K 172.27 K
BDGI Badger Infrastructure Solutions Ltd 8.4546 0.294 3.6 120.6 K 1.02 M
SEA Seabridge Gold Inc 11.9936 0.4064 3.51 12.59 K 151.01 K
GIL Gildan Activewear Inc 14.4046 0.4765 3.42 1.88 M 27.03 M
ESM Euro Sun Mining Inc 5.54 0.1816 3.39 23.21 K 128.56 K
SJ Stella Jones Inc 16.5897 0.486 3.02 105.2 K 1.75 M
SAP Saputo Inc 18.3429 0.53 2.98 967.6 K 17.75 M
LIF Labrador Iron Ore Royalty Corp 8.7909 0.2392 2.8 412.03 K 3.62 M
ADEN Adentra Inc 3.8561 0.1034 2.76 31 K 119.54 K
KEI Kolibri Global Energy Inc 3.90 0.10 2.63 74.44 K 290.32 K
TRZ Transat At Inc 5.54 0.14 2.59 30.32 K 168 K
RCH Richelieu Hardware Ltd 9.8377 0.2264 2.36 12.45 K 122.51 K
GIB-A CGI Inc 23.109 0.5153 2.28 1.08 M 25 M
AETR Aetherion Technologies Inc. 271.40 5.40 2.03 10.02 K 2.72 M
WPRT Westport Fuel Systems Inc 271.40 5.40 2.03 10.02 K 2.72 M
ACQ Autocanada Inc 12.6173 0.247 2 9.01 K 113.69 K
ENGH Enghouse Systems Ltd 5.8439 0.1094 1.91 337.41 K 1.97 M
PGIC Premium Global Income Split Corp 12.5338 0.2279 1.85 1.36 K 17 K
MEQ Mainstreet Eq J 32.8321 0.5886 1.83 6.5 K 213.41 K
TECK-A Teck Resources Limited 27.906 0.4472 1.63 990 27.63 K
PEY Peyto Exploration and Dvlpmnt Corp 5.2392 0.0808 1.57 459.3 K 2.41 M
CCA Cogeco Communications Inc 24.5301 0.3601 1.49 24.84 K 609.45 K
DXT Dexterra Group Inc 16.7774 0.2456 1.49 34.18 K 573.45 K
MTY Mty Food Group Inc 16.9323 0.2478 1.49 7 K 118.53 K
WCP Whitecap Resources Inc 4.0987 0.0565 1.4 1.53 M 6.27 M
TRI Thomson Reuters Corp 19.646 0.2692 1.39 1.1 M 21.55 M
CSCI Cosciens Biopharma Inc 22700.00 300.00 1.34 1 22.7 K
TPX-B Molson Coors Canada Inc 30.2653 0.3839 1.28 1.33 K 40.28 K
ACO-X ATCO Ltd 24.3608 0.2939 1.22 60.2 K 1.47 M
AAV Advantage Oil & Gas Ltd 3.34 0.04 1.21 261.71 K 874.11 K
IMO Imperial Oil 32.3257 0.3623 1.13 577.28 K 18.66 M
BBD-PB Bombardier Inc Pref B 4.4835 0.0499 1.13 5.5 K 24.68 K
OLY Olympia Financial Group Inc 12.3694 0.1361 1.11 1.3 K 16.08 K
CCL-B CCL Industries Inc 6.2099 0.0675 1.1 305.79 K 1.9 M
MRU Metro Inc 16.643 0.1777 1.08 1.29 M 21.55 M
MX Methanex Corp 22.8904 0.2337 1.03 120.39 K 2.76 M
III Imperial Metals Corp 12.75 0.13 1.03 33.91 K 432.29 K
CU Canadian Utilities Ltd Cl A NV 19.0579 0.1852 0.98 227.09 K 4.33 M
AIF Altus Group Ltd 6.1768 0.0597 0.98 4.85 K 29.95 K
DPM Dundee Precious Metals Inc 7.425 0.0702 0.95 307.94 K 2.29 M
PWF-PA Power Financial Corp Pref A 11.7514 0.1111 0.95 800 9.4 K
MKP Mcan Mortgage Corp 4.0819 0.0376 0.93 12.62 K 51.53 K
ESI Ensign Energy Services Inc 4.1422 0.037 0.9 122.86 K 508.92 K
GWO-PN Great West 3.65% Non Cum N Prf 14.5827 0.1284 0.89 2.24 K 32.68 K
TFII Tfi International Inc 13.8601 0.1209 0.88 380.96 K 5.28 M
TOU Tourmaline Oil Corp 21.1022 0.1775 0.85 867.8 K 18.31 M
EXE Extendicare Inc 3.2701 0.0262 0.81 62.9 K 205.69 K
AIM Aimia Inc 13.4173 0.0993 0.75 240.5 K 3.23 M
LNR Linamar Corp 18.93 0.1394 0.74 56.31 K 1.07 M
TCW Trican Well 7.6654 0.0558 0.73 953.6 K 7.31 M
WCN Waste Connections Inc 24.0367 0.1738 0.73 236.47 K 5.68 M
SXGC Southern Cross Gold Consolidated Ltd 4.5714 0.0317 0.7 36.76 K 168.05 K
STN Stantec Inc 15.7721 0.1093 0.7 260.14 K 4.1 M
QBR-A Quebecor Inc 7.3105 0.05 0.69 540 3.95 K
BCE-PS Bce Inc Pref S 10.5972 0.0718 0.68 600 6.36 K
QBR-B Quebecor Inc 7.309 0.0461 0.63 273.2 K 2 M
TCL-A Transcontinental Inc 4.4545 0.0277 0.63 64.64 K 287.94 K
OGC Oceanagold Corp 9.1899 0.0548 0.6 51.43 K 472.66 K
QTRH Quarterhill Inc 3.5635 0.0211 0.6 281.1 K 1 M
CGI CDN General Inv 9.5108 0.0563 0.6 2.42 K 23.04 K
TRP-PA TC Energy Corp Pref Series 1 12.5913 0.0741 0.59 4.94 K 62.15 K
BIP-UN Brookfield Infrastructure Partners L.P 6.8522 0.0403 0.59 128.66 K 881.62 K
PDV-PA Prime Dividend Corp Pref A 4.7529 0.0278 0.59 100 475.29
EMA-PC Emera Srs C Cum Rr Prf 12.1393 0.0707 0.59 1.84 K 22.34 K
ATD Alimentation Couche-Tard Inc. 7.4817 0.0424 0.57 1.8 K 13.47 K
IFP Interfor Corp 6.8645 0.0375 0.55 271.9 K 1.87 M
PSLV-U Sprott Physical Silver Trust 13.35 0.07 0.53 17.72 K 236.55 K
PWF-PO Power Financial Corp Pref O 12.139 0.0636 0.53 3.04 K 36.84 K
WN George Weston Limited 16.4949 0.086 0.52 213.29 K 3.52 M
REI-UN RioCan Real Estate Investment Trust 12.602 0.0651 0.52 278.04 K 3.5 M
CFW Calfrac Well Services Ltd 583.00 3.00 0.52 10.1 K 5.89 M
PWF-PP Power Fi 4.40% Non Cum 5 Yr P Prf 14.5584 0.0744 0.51 9.03 K 131.43 K
PWF-PF Power Financial 5.25 Sr E Prf 12.0352 0.0608 0.51 12.4 K 149.24 K
NFI Nfi Group Inc. 5.4442 0.0275 0.51 20.61 K 112.19 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRDCY Bridgestone Corporation 8.5201 32.65 B 0.0686 0.81 1.5 K 12.74 K
NTPIF Nam Tai Property Inc. 15.93 262.33 M 0.93 6.2 1.49 M 23.72 M
SEII Sharing Economy International Inc 972.00 1.29 M 172.00 21.5 8.9 K 8.65 M
BLSP Blue Sphere Corporation 54.353 216.59 K 5.876 12.12 102.2 K 5.55 M
KALY Kali Inc 5.04 101.82 K 0.04 0.8 2.87 K 14.45 K
SAGD Sativa Growth International 8.00 67.73 K 1.00 14.29 285 2.28 K
RGGI Resgreen Group International Inc 35.00 48.75 K 23.00 191.67 27 945
SIMPQ Simply Inc 182.50 1.55 K 2.50 1.39 14 2.56 K
RTNB root9B Holdings Inc 9.75 610 1.50 18.18 1.04 K 10.18 K
CALIQ China Auto Logistics Inc. 4.67 484 0.35 8.1 603.49 K 2.82 M
PSYC Global Trac Solutions Inc 8.00 1.00 14.29 171 1.37 K
PTRC Petro River Oil Corp 16.00 1.00 6.67 76 1.22 K
NKRSF Niko Resources Ltd 8.48 0.08 0.95 3.62 K 30.68 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SSE Silver Spruce Resources Inc 4.50 1.50 50 860 3.87 K
USS Uniserve Communications Corporation 5.2632 1.3158 33.33 119 626.32
COMP Uniserve Communications Corporation 5.2632 1.3158 33.33 119 626.32
NXS Nexus Gold Corp 162.50 37.50 30 1 162.5
ENDR Enduro Metals Corporation 6.50 1.30 25 2.05 K 13.32 K
GR Great Atlantic Resources Corp 20.00 4.00 25 533 10.66 K
TGX True North Gems Inc 210.00 30.00 16.67 45 9.45 K
EON EON Lithium Corp. 14.00 2.00 16.67 335 4.69 K
SOU Southern Energy Corp 3.20 0.40 14.29 9.62 K 30.8 K
MXL-H MX Gold Corp 6.80 0.60 9.68 68.94 K 468.76 K
URZ Urz Energy Corp 30.00 2.50 9.09 316 9.48 K
QYOU QYOU Media Inc 14.40 1.20 9.09 204 2.94 K
JSPX JasperX Technologies Inc. 13.00 1.00 8.33 88 1.14 K
NVX NV Gold Corporation 3.50 0.25 7.69 24 K 84 K
SA-H Southern Arc Minerals Inc 3.40 0.20 6.25 3.43 K 11.66 K
SMN Sun Summit Minerals Corp 8.10 0.45 5.88 2.57 K 20.79 K
GAMA Gamma Resources Ltd. 5.04 0.28 5.88 357 1.8 K
GCOM Green Shift Commodities Ltd. 4.20 0.20 5 32.45 K 136.29 K
GBU Gabriel Resources Ltd 25.80 1.20 4.88 222.62 K 5.74 M
BKM Pacific Booker Minerals Inc 6.79 0.21 3.19 5.24 K 35.6 K
EPO-H Encanto Potash Corp 9.50 0.25 2.7 6.91 K 65.63 K
TK Tinka Resources Limited 4.05 0.10 2.53 46.96 K 190.19 K
© 2026 - CastFwd Corp.