Gainer Valuations for 10 December 2012 from 00:00:00 until 23:59:59

Gainer Valuations for 10 December 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 16.9822 59.93 B 0.172 1.02 4.07 M 69.19 M
NG Novagold Resources Inc 4.63 2.74 B 0.11 2.43 1.31 M 6.07 M
SVM Silvercorp Metals Inc 4.7344 2.06 B 0.1146 2.48 766.12 K 3.63 M
USAS Americas Silver Corp 27.90 1.02 B 0.30 1.09 533 14.87 K
REPX Riley Exploration Permian Inc 56.987 912.51 M 0.7498 1.33 278 15.84 K
GAU Galiano Gold Inc 4.15 656.6 M 0.07 1.72 219.1 K 909.27 K
CTGO Contango Ore Inc 10.05 508.63 M 0.05 0.5 467 4.69 K
NAK Northern Dynasty Minerals 3.53 369.8 M 0.14 4.13 109.19 K 385.44 K
FRD Friedman Industries Inc 8.1168 283.61 M 0.1613 2.03 47.8 K 387.98 K
CMT Core Molding Technologies Inc 6.5874 193.6 M 0.0495 0.76 23.8 K 156.78 K
NEN New England Realty Associates 20.397 159.52 M 0.1743 0.86 1.3 K 26.52 K
USBC USBC, Inc. 600.00 142.73 M 60.00 11.11 16 9.6 K
PLG Platinum Group Metals Ltd 95.00 141.95 M 1.00 1.06 999 94.91 K
LODE Comstock Mining Inc 562.50 127.01 M 12.50 2.27 1.16 K 651.38 K
BDL Flanigan's Enterprises 6.5308 121.04 M 0.1303 2.04 1.18 K 7.71 K
IBIO Ibio Inc 3550.00 50.06 M 100.00 2.9 7 24.85 K
DXR Daxor Corp 7.5712 49.8 M 0.174 2.35 9.3 K 70.4 K
NNVC Nanoviricides Inc 36.40 36.27 M 1.40 4 5.67 K 206.39 K
MXC Mexco Energy Corp 5.3301 21.55 M 0.1958 3.81 3.8 K 20.25 K
INLX Intellinetics Inc 108.50 17.35 M 7.00 6.9 61 6.62 K
UUU Universal Security Instruments 3.5112 16.02 M 0.1094 3.22 500 1.76 K
AMBO Ambow Education Holding Ltd ADR 855.00 4.08 M 15.00 1.79 96 82.08 K
AUMN Golden Minerals Company 106.25 3.6 M 2.25 2.16 4.92 K 522.75 K
PW Power REIT 9.112 2.59 M 0.8913 10.84 22.35 K 203.65 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 9.72 97.61 M 0.135 1.41 55 534.6

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 33.377 1.06 B 0.222 0.67 24.95 K 832.76 K
HG Copper 3.7015 0.0435 1.19 555 2.05 K
RU Rubber 253.50 2.60 1.04 45 11.41 K
FC Feeder Cattle 138.50 1.00 0.73 4.25 K 589.32 K
GC Gold 1713.00 9.00 0.53 88 150.74 K

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 5183.3599 5.68 T 55.2998 1.08 9.36 M 48.53 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 21.6209 3.96 T 0.3892 1.83 47.04 M 1.02 B
META Meta Platforms Inc 27.6232 1.64 T 0.3472 1.27 50.61 M 1.4 B
MU Micron Technology 6.5052 820.41 B 0.2244 3.57 32.46 M 211.15 M
CSCO Cisco Systems Inc 13.2272 386.96 B 0.3008 2.33 62.86 M 831.51 M
AMAT Applied Materials 9.2009 295.63 B 0.0708 0.78 9.55 M 87.87 M
LRCX Lam Research Corp 3.0606 278.3 B 0.0501 1.66 16.55 M 50.67 M
AMGN Amgen Inc 62.5136 251.65 B 0.9892 1.61 4.49 M 280.88 M
ISRG Intuitive Surg Inc 58.5388 158.99 B 0.9511 1.65 2.25 M 131.67 M
VRTX Vertex Pharmaceutic 40.25 138.91 B 1.37 3.52 1.79 M 72.13 M
STX Seagate Technology 16.082 115.15 B 0.3171 2.01 12.14 M 195.21 M
WDC Western Digital Cp 23.2562 108.25 B 0.5141 2.26 5.73 M 133.15 M
EQIX Equinix Inc 143.4499 103.94 B 3.2448 2.31 1.23 M 176.67 M
REGN Regeneron Pharmaceuticals 183.4507 94.76 B 3.7944 2.11 470.1 K 86.24 M
ADBE Adobe Systems Inc 35.75 92.12 B 0.27 0.76 3.54 M 126.63 M
CDNS Cadence Design Systems, Inc. 13.09 91 B 0.13 1 1.65 M 21.57 M
FTNT Fortinet Inc 4.02 90.79 B 0.08 2.03 9.87 M 39.68 M
CMCSA Comcast Corporation 12.784 87.89 B 0.0755 0.59 19.71 M 252 M
MDLZ Mondelez Intl Inc 19.3029 84.23 B 0.2679 1.41 11.43 M 220.7 M
MELI MercadoLibre Inc 74.2487 75.55 B 1.0846 1.48 596 K 44.25 M
NXPI Nxp Semiconductors 21.0584 65.93 B 0.4509 2.19 354.9 K 7.47 M
GRMN Garmin Ltd 27.6931 55.62 B 0.3021 1.1 2.46 M 68.13 M
PCAR Paccar Inc 18.1511 55.58 B 0.2731 1.53 2.22 M 40.27 M
ADSK Autodesk Inc 33.96 54.36 B 0.20 0.59 1.73 M 58.68 M
MSTR Strategy 9.018 51.25 B 0.162 1.83 624.44 K 5.63 M
KDP Keurig Dr Pepper Inc 5.2888 51.16 B 0.0461 0.88 1.09 M 5.75 M
EXC Exelon Corp 13.074 47.12 B 0.0704 0.54 7.94 M 103.86 M
WDAY Workday Inc 51.50 45.52 B 0.30 0.59 612.32 K 31.53 M
COHR Coherent Inc 16.2271 42.28 B 0.1036 0.64 137.3 K 2.23 M
TTWO Take-Two Interactive Software 12.52 42 B 0.19 1.54 1.08 M 13.5 M
UAL United Airlines Holdings Inc 20.89 39.17 B 0.38 1.85 2.73 M 57.01 M
TER Teradyne Inc 15.0254 38.31 B 0.4508 3.09 3 M 45.1 M
BIIB Biogen Inc 153.14 37.44 B 1.85 1.22 731.1 K 111.96 M
ERIC Ericsson ADR 6.5155 34.48 B 0.0666 1.03 2.53 M 16.5 M
ILMN Illumina Inc 50.7296 32.49 B 0.5545 1.11 991.92 K 50.32 M
HBAN Huntington Bcshs 3.7796 31.92 B 0.0364 0.97 9.89 M 37.39 M
CPRT Copart Inc 3.78 29.92 B 0.02 0.53 2.17 M 8.2 M
DXCM Dexcom 3.485 29.81 B 0.075 2.2 997.6 K 3.48 M
CTSH Cognizant Tech Sol 31.3001 29.06 B 0.2888 0.93 4.85 M 151.7 M
VRSN Verisign Inc 36.5342 27.91 B 0.7013 1.96 3.04 M 111.18 M
TCOM Trip.com Group Ltd ADR 9.1704 27.76 B 0.1144 1.26 2.36 M 21.68 M
BIDU Baidu Inc ADR 91.75 27.14 B 2.39 2.67 4.75 M 435.92 M
ON On Semiconductor 6.77 27.1 B 0.05 0.74 6.51 M 44.04 M
INCY Incyte Corp 18.16 24.52 B 0.30 1.68 1.25 M 22.77 M
EXPD Expeditors Intl 32.2532 24.43 B 0.7427 2.36 1.46 M 46.96 M
VTRS Viatris Inc 22.7098 23.95 B 0.6159 2.79 5.99 M 136 M
RGLD Royal Gold Inc 68.6832 23.2 B 0.945 1.4 698.1 K 47.95 M
PTC Ptc Inc 21.16 21.35 B 0.65 3.17 668.73 K 14.15 M
ALNY Alnylam Pharmaceuticals 17.60 20.31 B 0.95 5.71 248.6 K 4.38 M
WWD Woodward Inc 33.6377 19.73 B 0.4022 1.21 231 K 7.77 M
NDSN Nordson Corp 55.1388 18.11 B 0.3635 0.66 414.3 K 22.84 M
FFIV F5 Networks Inc 93.77 18.03 B 1.40 1.52 1.01 M 94.5 M
MTSI Macom Technology S 13.94 17.3 B 0.21 1.53 55.74 K 776.96 K
EXEL Exelixis Inc 4.42 17.22 B 0.05 1.14 1.61 M 7.09 M
NBIX Neurocrine Bioscienc 7.41 17.12 B 0.06 0.82 240.54 K 1.78 M
TSEM Tower Semiconductor 8.80 16.76 B 0.17 1.97 22.6 K 198.88 K
PAA Plains All American Pipeline LP 17.262 16.7 B 0.0869 0.51 963.6 K 16.63 M
PAAS Pan Amer Silver Corp 14.8723 16.45 B 0.5465 3.81 1.23 M 18.28 M
LSCC Lattice Semicond 4.08 15.82 B 0.19 4.88 1.38 M 5.64 M
LECO Lincoln Elec Hld 37.9171 15.4 B 0.2379 0.63 273.1 K 10.36 M
ICLR Icon Plc 27.67 15.33 B 0.40 1.47 527.6 K 14.6 M
ZBRA Zebra Technologies 39.85 15.13 B 0.37 0.94 130.89 K 5.22 M
CHRW C.H. Robinson Ww 45.1215 14.96 B 0.9761 2.21 1.14 M 51.42 M
MKSI Mks Instruments Inc 21.2291 14.43 B 0.1203 0.57 216.7 K 4.6 M
ERIE Erie Indemnity Company 49.2091 14.23 B 0.3035 0.62 18.8 K 925.13 K
TRMB Trimble Navigation 29.55 12.55 B 0.91 3.18 3.21 M 94.75 M
ALGN Align Technology 26.20 12.28 B 0.69 2.7 740.73 K 19.41 M
COO Cooper Companies 23.8497 12.09 B 0.2916 1.24 1.81 M 43.15 M
AKAM Akamai Technologies 39.20 12.03 B 0.38 0.98 2.48 M 97.28 M
HALO Halozyme Therapeutic 5.94 11.69 B 0.20 3.48 620.81 K 3.69 M
FDS FactSet Research Systems Inc 81.2763 11.5 B 0.6485 0.8 417.61 K 33.94 M
TECH Bio-Techne Cp 15.5591 11.44 B 0.1049 0.68 723.9 K 11.26 M
AGNC Agnc Investment Corp 5.7659 11.13 B 0.0768 1.35 4.69 M 27.06 M
RGEN Repligen Cp 6.10 11.12 B 0.06 0.99 126.63 K 772.46 K
BMRN Biomarin Pharmaceuticals 48.30 11.07 B 1.34 2.85 627.65 K 30.32 M
TTEK Tetra Tech Inc 4.8184 10.41 B 0.0528 1.11 927 K 4.47 M
UMBF Ump Financial Corp 34.6152 10.32 B 0.4395 1.29 219.7 K 7.6 M
SSB South State Cp 29.9254 10.23 B 0.251 0.85 48.7 K 1.46 M
MDGL Madrigal Pharmaceuticals Inc 278.25 10.05 B 7.35 2.71 10.56 K 2.94 M
BPOP Popular Inc 15.0526 10 B 0.1723 1.16 493.5 K 7.43 M
ZION Zions Bancorp 14.7792 9.68 B 0.0814 0.55 3.82 M 56.5 M
BRKR Bruker Corp 14.2377 9.48 B 0.4698 3.41 1.94 M 27.62 M
SAIA Saia Inc 14.7467 9.06 B 0.5467 3.85 342.58 K 5.05 M
AEIS Advanced Energy 12.9423 8.97 B 0.2059 1.62 187.6 K 2.43 M
RMBS Rambus Inc 4.90 8.65 B 0.16 3.38 573.26 K 2.81 M
CGNX Cognex Cp 8.2932 8.55 B 0.1336 1.64 334 K 2.77 M
AMKR Amkor Technology 4.0171 8.54 B 0.0279 0.7 300.8 K 1.21 M
SANM Sanmina Corp 10.27 8.33 B 0.11 1.08 305.87 K 3.14 M
DSGX Descartes Sys Group 8.49 8.13 B 0.0536 0.64 1.26 K 10.74 K
CBSH Commerce Bancshares 17.9798 7.96 B 0.1719 0.97 822.2 K 14.78 M
CYTK Cytokinetics 4.0206 7.83 B 0.0606 1.53 42.69 K 171.63 K
ALKS Alkermes Plc 19.00 7.81 B 0.31 1.66 727.3 K 13.82 M
VIAV Viavi Solutions 7.0897 7.63 B 0.0853 1.22 2.91 M 20.65 M
TTMI TTM Technologies 9.20 7.61 B 0.12 1.32 152.78 K 1.41 M
IDCC Interdigital Inc 34.1517 7.53 B 0.8766 2.63 630.4 K 21.53 M
VICR Vicor Cp 5.38 7.46 B 0.14 2.67 55.24 K 297.22 K
CROX Crocs Inc 13.79 7.3 B 0.14 1.03 2.49 M 34.38 M
ORKA Oruka Therapeutics Inc 1463.7374 7.25 B 146.3739 11.11 20 29.27 K
AVT Avnet Inc 23.2533 7 B 0.13 0.56 894.5 K 20.8 M
CVLT Commvault Systems 67.56 6.89 B 1.47 2.22 345.74 K 23.36 M
SNEX Stonex Group Inc 5.4193 6.84 B 0.0889 1.67 71.55 K 387.75 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 38.307 1.28 T 0.3745 0.99 4.3 M 164.6 M
MA Mastercard Inc 44.3523 573.97 B 0.3246 0.74 5.77 M 256.03 M
UNH Unitedhealth Group Inc 43.991 363 B 0.2598 0.59 4.11 M 180.96 M
SHEL Royal Dutch Shell Plc ADR 67.56 275.62 B 0.52 0.78 1.32 M 89.43 M
SAP SAP Ag ADR 62.7921 269.78 B 0.4032 0.65 705.3 K 44.29 M
TMO Thermo Fisher Scientific Inc 61.7259 266.1 B 0.4764 0.78 2.44 M 150.65 M
BHP BHP Billiton Ltd ADR 29.3345 206.16 B 0.3615 1.25 3.39 M 99.34 M
MCD McDonald's Corporation 63.0671 199.68 B 0.656 1.05 9.28 M 585.04 M
APH Amphenol Corp 6.844 197.42 B 0.0414 0.61 2.82 M 19.29 M
UNP Union Pacific Corp 46.8512 178.59 B 0.4788 1.03 3.03 M 142.01 M
CRM Salesforce.com Inc 39.0319 175.69 B 0.4237 1.1 3.87 M 150.96 M
BUD Anheuser-Busch Inbev S.A. ADR 67.67 169.44 B 0.3529 0.52 317.5 K 21.49 M
SCCO Southern Copper Corp 24.3202 145.37 B 0.133 0.55 1.59 M 38.66 M
LMT Lockheed Martin Corp 63.3618 139.32 B 0.3496 0.55 1.18 M 74.97 M
RIO Rio Tinto Plc ADR 21.3229 137.5 B 0.2533 1.2 2.08 M 44.44 M
BA Boeing Company 63.2933 137.39 B 0.7458 1.19 5.32 M 336.96 M
PGR Progressive Corp 14.4034 134.27 B 0.1197 0.84 3.63 M 52.34 M
BMY Bristol-Myers Squibb Company 21.0392 128.37 B 0.1603 0.77 6.91 M 145.28 M
NEM Newmont Mining Corp 33.5252 124.66 B 0.5128 1.55 5.49 M 184.06 M
COF Capital One Financial Corp 45.2901 117.8 B 0.3387 0.75 2.93 M 132.76 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 5.0888 117.8 B 0.0958 1.92 12.01 M 61.13 M
CVS CVS Corp 32.9711 113.89 B 0.2792 0.85 5.33 M 175.83 M
BNS Bank of Nova Scotia 29.1469 112.9 B 0.3392 1.18 283.6 K 8.27 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 10.2488 110.91 B 0.1847 1.84 6.53 M 66.92 M
ENB Enbridge Inc 20.7141 106.45 B 0.1813 0.88 553 K 11.45 M
MPC Marathon Petroleum Corp 21.1469 106.07 B 0.4467 2.16 8.62 M 182.37 M
CM Canadian Imperial Bank of Commerce 18.8724 105.12 B 0.1849 0.99 248 K 4.68 M
NOW Servicenow Inc 29.45 103.39 B 0.15 0.51 191 K 5.62 M
GSK Glaxosmithkline Plc ADR 22.8005 102.69 B 0.3371 1.5 3.61 M 82.3 M
CNQ Canadian Natural Resources 7.8248 99.45 B 0.0744 0.96 5.39 M 42.14 M
GD General Dynamics Corp 50.5449 99.29 B 0.785 1.58 1.71 M 86.62 M
VLO Valero Energy Corp 18.6547 97.81 B 0.457 2.51 9.12 M 170.13 M
PSX Phillips 66 33.9554 97.79 B 0.7858 2.37 7.74 M 262.86 M
GLW Corning Inc 9.002 96.59 B 0.0642 0.72 10.19 M 91.69 M
AEM Agnico-Eagle Mines Ltd 42.9309 96.29 B 0.4512 1.06 1.16 M 49.88 M
EQNR Equinor ASA ADR 12.1982 96.28 B 0.0654 0.54 501.8 K 6.12 M
BN Brookfield Corporation 6.6073 94.63 B 0.0888 1.36 2.42 M 15.99 M
UPS United Parcel Service 46.3821 94.56 B 0.3211 0.7 3.02 M 140 M
WM Waste Management 25.7252 94.39 B 0.1573 0.62 3.72 M 95.58 M
EMR Emerson Electric Company 35.9482 93.84 B 0.2667 0.75 2.25 M 80.94 M
ELV Elevance Health Inc 47.8135 92.83 B 0.3532 0.74 1.69 M 80.98 M
PWR Quanta Services 26.504 87.87 B 0.8861 3.46 3.38 M 89.69 M
FCX Freeport-Mcmoran Inc 24.9654 86.61 B 0.2649 1.07 32.37 M 808.22 M
SHW Sherwin-Williams Company 43.9779 85.85 B 0.2466 0.56 2.08 M 91.51 M
NGG National Grid Transco Plc ADR 27.3458 84.07 B 0.1535 0.56 331.59 K 9.07 M
ITW Illinois Tool Works Inc 45.3249 81.86 B 0.5851 1.31 3.15 M 142.63 M
CP Canadian Pacific Railway 17.9306 81.56 B 0.4186 2.39 3.51 M 62.92 M
NOC Northrop Grumman Corp 53.9431 77.94 B 0.4043 0.76 1.19 M 63.95 M
FDX Fedex Corp 75.9984 74.82 B 0.9822 1.31 1.41 M 106.93 M
NSC Norfolk Southern Corp 46.228 73.66 B 0.4244 0.93 1.84 M 84.87 M
MFC Manulife Financial Corp 7.3907 73.08 B 0.0785 1.07 1.61 M 11.87 M
APO Apollo Global Management Llc C 7.3129 72.5 B 0.1034 1.43 78.7 K 575.53 K
DLR Digital Realty Trust 38.6867 69.64 B 0.2738 0.71 841.6 K 32.56 M
GWW W.W. Grainger 156.1016 68.95 B 1.5848 1.03 363.3 K 56.71 M
URI United Rentals 41.8393 68.41 B 0.4843 1.17 1.32 M 55.04 M
ET Energy Transfer LP 4.4515 66.9 B 0.0421 0.95 5.13 M 22.86 M
TAK Takeda Pharmaceutical Co. Ltd ADR 12.3859 66.87 B 0.0795 0.65 43.6 K 540.03 K
BSX Boston Scientific Corp 5.71 64.79 B 0.11 1.96 15.16 M 86.54 M
MET Metlife Inc 22.0622 64.65 B 0.1201 0.55 6.83 M 150.62 M
CAH Cardinal Health 29.0267 64.09 B 0.2812 0.98 2.04 M 59.1 M
CMI Cummins Inc 73.4784 62.52 B 1.1032 1.52 1.54 M 113.18 M
WPM Wheaton Precious Metals 30.7515 62.05 B 0.7553 2.52 2.85 M 87.5 M
EW Edwards Lifesciences Corp 15.3467 59.81 B 0.12 0.79 10.89 M 167.19 M
MPLX Mplx LP 11.1372 57.45 B 0.1241 1.13 112.2 K 1.25 M
DEO Diageo Plc ADR 84.0536 56.48 B 0.4649 0.56 497.8 K 41.84 M
AME Amtek Inc 34.8453 54.65 B 0.2658 0.77 1.02 M 35.4 M
HUM Humana Inc 59.6117 52.6 B 0.3114 0.53 1.98 M 118.23 M
LHX L3Harris Technologies Inc 37.2457 51.38 B 0.4027 1.09 974.8 K 36.31 M
INFY Infosys Ltd ADR 3.5389 50.99 B 0.0238 0.68 14.01 M 49.58 M
WAB Wabtec Corp 41.3354 50.93 B 0.6592 1.62 551.78 K 22.81 M
A Agilent Technologies 24.5888 50.16 B 0.4783 1.98 4.26 M 104.8 M
CVE Cenovus Energy Inc 24.9478 50.01 B 0.4577 1.87 1.05 M 26.23 M
MT Arcelormittal ADR 31.957 49.39 B 0.8144 2.62 2.58 M 82.5 M
FNV Franco Nev Corp 48.4706 49.33 B 0.4956 1.03 132.5 K 6.42 M
VALE Vale S.A. ADR 7.8257 49.28 B 0.1703 2.22 16.29 M 127.45 M
WCN Waste Connections Inc 18.1658 47.83 B 0.1086 0.6 876.3 K 15.92 M
AU Anglogold Ashanti Ltd ADR 25.5871 47.47 B 0.2769 1.09 1.01 M 25.96 M
WAT Waters Corp 86.00 46.69 B 0.50 0.58 421.87 K 36.28 M
CMG Chipotle Mexican Grill 5.4584 45.44 B 0.0862 1.6 22.73 M 124.1 M
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 74.589 45.12 B 1.4448 1.98 1.01 M 74.98 M
ABEV Ambev S.A. ADR 4.7847 42.7 B 0.5049 11.8 498 K 2.38 M
LYV Live Nation Entertainment 8.77 41.53 B 0.08 0.92 353.17 K 3.1 M
SLF Sun Life Financial Inc 16.355 40.86 B 0.2012 1.25 285.1 K 4.66 M
STM Stmicroelectronics N.V. ADR 5.243 39.96 B 0.1721 3.39 2 M 10.47 M
FIX Comfort Systems USA 9.8484 38.92 B 0.18 1.86 45.88 K 451.83 K
CBRE CBRE Group Inc 19.34 38.85 B 0.35 1.84 1.99 M 38.44 M
CIEN Ciena Corp 15.80 38.59 B 0.20 1.28 2.85 M 44.99 M
TKO Tko Group Holdings Inc Cl A 6.2798 37.57 B 0.0544 0.87 78.8 K 494.85 K
MLM Martin Marietta Materials 81.4429 37.57 B 0.5605 0.69 270.41 K 22.02 M
HEI-A HEICO Corporation 12.5043 35.86 B 0.1593 1.29 69.1 K 864.07 K
HSY Hershey Foods Corp 53.3931 34.96 B 0.3887 0.73 1.03 M 54.74 M
MTD Mettler-Toledo International 188.43 34.84 B 4.41 2.4 207.2 K 39.04 M
CNC Centene Corp 11.425 34.75 B 0.14 1.24 2.29 M 26.19 M
EXR Extra Space Storage Inc 21.892 34.68 B 0.1849 0.85 396.1 K 8.67 M
GFI Gold Fields Ltd ADR 7.3717 33.99 B 0.1154 1.59 5.04 M 37.13 M
CCJ Cameco Corp 16.1387 31.74 B 0.1967 1.23 1.39 M 22.44 M
PUK Prudential Public Ltd Company ADR 18.0504 31.58 B 0.092 0.51 101.14 K 1.83 M
AEE Ameren Corp 19.3956 31.47 B 0.2802 1.47 2.22 M 42.97 M
EC Ecopetrol S.A. ADR 18.6697 31.37 B 0.1055 0.57 240.8 K 4.5 M
BIP Brookfield Infrastructure Partners LP 7.1617 31.27 B 0.1065 1.51 551.63 K 3.95 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PDC Invesco CDN Div Idx ETF 12.3313 151.55 M 0.0841 0.69 478 5.89 K
DCM Data Communications Mgmt Corp 160.6309 7.15 M 4.3808 2.8 757 121.6 K
ELE Elemental Royalty Corporation 2712.1274 625.8755 30 9 24.41 K
BCT Briacell Therapeutics Corp 21.7272 2.4141 12.5 92 2 K
SXGC Southern Cross Gold Consolidated Ltd 4.8571 0.5396 12.5 4.06 K 19.74 K
TAL Petrotal Corp 59.50 3.5843 6.41 1.52 K 90.62 K
SGY Surge Energy Inc 24.4356 1.43 6.22 315.33 K 7.71 M
PD Precision Drilling Corp 154.20 8.40 5.76 2.32 M 358.23 M
HBM Hudbay Minerals Inc 9.8775 0.5355 5.73 368.3 K 3.64 M
DPM Dundee Precious Metals Inc 7.8984 0.4208 5.63 853.79 K 6.74 M
SSRM Ssr Mining Inc 13.6857 0.6512 5 149.7 K 2.05 M
NDM Northern Dynasty Minerals Ltd 3.49 0.15 4.49 42.7 K 149.02 K
AAV Advantage Oil & Gas Ltd 3.28 0.14 4.46 431.11 K 1.41 M
MDI Major Drilling Grp 8.936 0.377 4.4 849.83 K 7.59 M
TXR Torex Resources Inc. 21.7965 0.8917 4.27 354.03 K 7.72 M
TXG Torex Gold Resources Inc 21.9056 0.8961 4.27 3.54 M 77.55 M
JAG Jaguar Mining Inc 610.0756 24.7321 4.23 86.44 K 52.73 M
FLNT Flint Corp 10.00 0.40 4.17 283 2.83 K
PAAS Pan American Silver Corp 14.6474 0.5445 3.86 248.13 K 3.63 M
WRG Western Energy Services Corp 816.00 30.00 3.82 257 209.71 K
TCW Trican Well 8.0186 0.2913 3.77 501.02 K 4.02 M
IFP Interfor Corp 7.1087 0.2536 3.7 572.6 K 4.07 M
EFN Element Fleet Management Corp 4.0099 0.1326 3.42 980.09 K 3.93 M
CFW Calfrac Well Services Ltd 599.50 18.50 3.18 10.23 K 6.13 M
CCL-B CCL Industries Inc 6.9694 0.2145 3.18 555.59 K 3.87 M
MCB Mccoy Global Inc 3.4458 0.1054 3.16 17.4 K 59.96 K
IVN Ivanhoe Mines Ltd 5.25 0.15 2.94 250.7 K 1.32 M
AIF Altus Group Ltd 6.1842 0.1715 2.85 12.78 K 79.01 K
ATRL Atkinsrealis Group Inc 33.4201 0.9044 2.78 1.32 M 44.19 M
EDR Endeavour Silver Corp 7.3002 0.1909 2.69 190.68 K 1.39 M
L Loblaw CO 5.963 0.1516 2.61 4.98 M 29.71 M
TRX Trx Gold Corporation 4.45 0.11 2.53 36.83 K 163.88 K
NG Novagold Res Inc 4.60 0.11 2.45 246.71 K 1.13 M
DII-A Dorel Industries Inc Cl.A Mv (DII-A.TO 13.3285 0.3178 2.44 400 5.33 K
PNP Pinetree Capital Ltd 168.00 4.00 2.44 912 153.22 K
FRU Freehold Royalties Ltd 8.9106 0.1969 2.26 192.18 K 1.71 M
AUMN Golden Minerals Company 4.19 0.09 2.2 161.6 K 677.1 K
DXT Dexterra Group Inc 17.195 0.3684 2.19 39.62 K 681.27 K
ALS Altius Minerals Corp 8.2722 0.1771 2.19 12.79 K 105.76 K
IMG Iamgold Corp 10.4189 0.2204 2.16 915.54 K 9.54 M
TC Tucows Inc 5.72 0.12 2.14 25 143
SVM Silvercorp Metals Inc 4.6424 0.0966 2.13 130.1 K 603.98 K
TECK-B Teck Resources Limited 27.5777 0.5699 2.11 2.05 M 56.59 M
WPM Wheaton Precious Metals Corp 30.0349 0.6148 2.09 861.4 K 25.87 M
FVI Fortuna Mines Inc 4.52 0.09 2.03 161.9 K 731.79 K
EFX Enerflex Ltd 8.9284 0.1774 2.03 59.2 K 528.56 K
EXE Extendicare Inc 3.3139 0.0656 2.02 188.6 K 625 K
IGM Igm Financial Inc 19.1173 0.3732 1.99 313.7 K 6 M
NWC The North West Company Inc 13.1888 0.2573 1.99 54.31 K 716.27 K
CP Canadian Pacific Kansas City Ltd 17.6475 0.3436 1.99 3.27 M 57.75 M
DII-B Dorel Industries Inc 11.5848 0.2181 1.92 46.81 K 542.32 K
ET Evertz Technologies Ltd 3.7569 0.0707 1.92 23.8 K 89.41 K
FM First Quantum Minerals Ltd 19.533 0.3643 1.9 1.1 M 21.58 M
ATS Ats Corp 8.63 0.16 1.89 213.2 K 1.84 M
CGI CDN General Inv 9.6365 0.1632 1.72 12.56 K 121.07 K
BIR Birchcliff Energy Ltd 5.0772 0.0836 1.67 420.1 K 2.13 M
WFG West Fraser Timber CO Ltd 31.2251 0.5126 1.67 366.6 K 11.45 M
BU Burcon Nutrascience Corp 60.5459 0.9926 1.67 538 32.57 K
S Sherritt Intl Rv 4.7041 0.0748 1.62 509.84 K 2.4 M
TOT Total Energy Services Inc 10.6203 0.1675 1.6 25.96 K 275.68 K
NEXT Nextsource Materials Inc 3.25 0.05 1.56 7.32 K 23.79 K
CFP Canfor Corp 14.95 0.23 1.56 1.07 M 16.06 M
MRE Martinrea International Inc 6.4357 0.098 1.55 248.42 K 1.6 M
AG First Majestic Silver Corp 22.0632 0.3355 1.54 273.37 K 6.03 M
LIF Labrador Iron Ore Royalty Corp 9.3414 0.1412 1.53 188.03 K 1.76 M
MTL Mullen Group Ltd 10.7334 0.1616 1.53 250.6 K 2.69 M
ABX Barrick Mining Corp 26.0108 0.3851 1.5 2.12 M 55.16 M
AQN Algonquin Power and Utilities Corp 3.4183 0.0501 1.49 379.36 K 1.3 M
GBT Bmtc Group Inc 10.1637 0.1484 1.48 15.65 K 159.06 K
SEA Seabridge Gold Inc 11.9169 0.1687 1.44 16.15 K 192.51 K
WCP Whitecap Resources Inc 4.0846 0.0565 1.4 710.1 K 2.9 M
TECK-A Teck Resources Limited 28.6435 0.3923 1.39 6.88 K 196.92 K
ONEX Onex Corp 39.1256 0.5204 1.35 82.18 K 3.22 M
CTC-A Canadian Tire Corporation Limited 45.7419 0.6033 1.34 288.2 K 13.18 M
PSI Pason Systems Inc 10.2401 0.1335 1.32 229.93 K 2.35 M
CVE Cenovus Energy Inc 24.582 0.3194 1.32 1.78 M 43.67 M
WTE Westshore Terminals Investment Corp 15.2061 0.1974 1.32 115.28 K 1.75 M
SAP Saputo Inc 19.1322 0.2476 1.31 687.2 K 13.15 M
TRZ Transat At Inc 5.42 0.07 1.31 24.13 K 130.77 K
VET Vermilion Energy Inc 27.1671 0.3356 1.25 404.8 K 11 M
ATD Alimentation Couche-Tard Inc. 7.3943 0.0913 1.25 4.8 K 35.49 K
MG Magna International Inc 15.0493 0.1817 1.22 1.13 M 17.01 M
BIP-UN Brookfield Infrastructure Partners L.P 6.816 0.0807 1.2 72.14 K 491.7 K
AGF-B AGF Management Limited 4.1276 0.0488 1.2 685.31 K 2.83 M
WN George Weston Limited 17.8932 0.2087 1.18 371.2 K 6.64 M
WSP WSP Global Inc 13.9228 0.1594 1.16 94.4 K 1.31 M
ESI Ensign Energy Services Inc 4.2847 0.0485 1.14 221.77 K 950.23 K
AETR Aetherion Technologies Inc. 275.20 3.10 1.14 6.67 K 1.83 M
WPRT Westport Fuel Systems Inc 275.20 3.10 1.14 6.67 K 1.83 M
FFH Fairfax Financial Holdings Ltd 267.0409 2.9335 1.11 46.61 K 12.45 M
SLF Sun Life Financial Inc 16.159 0.1773 1.11 1.18 M 19.14 M
USA Americas Silver Corp 27.90 0.30 1.09 1.76 K 49.19 K
MFI Maple Leaf Foods 6.942 0.074 1.08 84.85 K 589.04 K
BN Brookfield Corporation 6.5472 0.0687 1.06 1.79 M 11.75 M
CSH-UN Chartwell Retirement Residences 5.463 0.057 1.05 244.2 K 1.33 M
TOU Tourmaline Oil Corp 20.215 0.2091 1.05 288.8 K 5.84 M
AD-UN Alaris Equity Partners Income Trust 8.6734 0.0895 1.04 10.59 K 91.83 K
RUS Russel Metals 12.0512 0.1226 1.03 247.6 K 2.98 M
ALA AltaGas Ltd 17.1476 0.1741 1.03 289.7 K 4.97 M
IFC Intact Financial Corp 46.4806 0.457 0.99 356.1 K 16.55 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LNWO Light & Wonder, Inc. 8.32 6.04 B 0.05 0.6 349.7 K 2.91 M
HOS Hornbeck Offshore Services, Inc 18.49 1.76 B 0.29 1.59 485.94 K 8.98 M
BRCNF Burcon NutraScience Corp 3.63 8.44 M 0.03 0.83 3.1 K 11.25 K
HEWA Healthwarehouse.Com 4.30 5.15 M 0.25 6.17 2.26 K 9.71 K
FTEG For The Earth Corp 6.90 3.7 M 2.40 53.33 465 3.21 K
SEII Sharing Economy International Inc 817.98 1.29 M 11.98 1.49 434 355 K
CGAC Code Green Apparel Corp 12.00 1.09 M 4.00 50 114 1.37 K
ERHE ERHC Energy Inc 9.17 287.94 K 0.27 3.03 374.6 K 3.44 M
BLSP Blue Sphere Corporation 64.636 216.59 K 2.938 4.76 932.2 K 60.25 M
ZVOI Zovio Inc 10.26 137.92 K 0.07 0.69 148.09 K 1.52 M
VRSEF Verisante Technology Inc 5.495 92.27 K 0.085 1.57 135 741.82
SAGD Sativa Growth International 7.80 67.73 K 0.40 5.41 54 421.2
CIPI Correlate Infrastructure Partners Inc 8.92 7.83 K 0.52 6.19 475 4.24 K
SGMD Sugarmade Inc 160.00 6.6 K 10.00 6.67 33 5.28 K
CBKCQ Christopher & Banks Corporation 4.90 3.86 K 0.14 2.94 243.15 K 1.19 M
PRXIQ Premier Exhibitions Inc 27.30 491 0.35 1.3 7.26 K 198.23 K
ONCI On4 Communications Inc 486.00 141.75 41.18 12.44 K 6.04 M
MMMM Quad M Solutions Inc 10.35 2.35 29.38 500 5.18 K
PZOO Pazoo Inc 595.00 85.00 16.67 9 5.36 K
SOGFF Strategic Oil & Gas Ltd 23.20 0.866 3.88 755 17.52 K
SRSCQ Sears Canada Inc 6.3731 0.1172 1.87 6.45 K 41.13 K
TREVQ Trevali Mining Corporation 9.94 0.105 1.07 1.75 K 17.44 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LIB LibertyStream Infrastructure Partners Inc. 6.00 2.25 60 672 4.03 K
FUSE Fuse Cobalt Inc 5.00 1.50 42.86 508 2.54 K
LMG Lincoln Gold Mining Inc 40.00 10.00 33.33 183 7.32 K
GPUS Alset AI Ventures Inc. 32.00 8.00 33.33 22 704
HAY Hayasa Metals Inc. 7.20 1.80 33.33 2.91 K 20.96 K
MVI-H Monitor Ventures Inc 20.00 3.75 23.08 4.86 K 97.24 K
IB IBC Advanced Alloys Corp 3.30 0.60 22.22 9.51 K 31.38 K
MKT DeepMarkit Corp 3.125 0.375 13.64 1.48 K 4.62 K
CCCM C3 Metals Inc 5.85 0.65 12.5 77 450.45
MON Montero Mining and Exploration Ltd 6.72 0.72 12 1.4 K 9.38 K
BVA Bravada Gold Corporation 4.00 0.40 11.11 532 2.13 K
NCP Nickel Creek Platinum Corp. 102.00 10.00 10.87 12.08 K 1.23 M
EPO-H Encanto Potash Corp 9.50 0.75 8.57 19.07 K 181.13 K
CTA Centaurus Energy Inc 130.00 10.00 8.33 835 108.55 K
URZ Urz Energy Corp 32.50 2.50 8.33 364 11.83 K
SLG PetroTal Corp 11.0258 0.6642 6.41 152.21 K 1.68 M
UGD Unigold Inc 3.50 0.20 6.06 395.37 K 1.38 M
ADD Arctic Star Exploration Corp 3.60 0.20 5.88 9.45 K 34.02 K
SGLD Scorpio Gold Corporation 9.90 0.54 5.77 3.41 K 33.77 K
SQG Spackman Equities Group Inc 4.75 0.25 5.56 20 95
AMM Almaden Minerals Ltd. 3.19 0.14 4.59 144.6 K 461.27 K
VVTM VVT Med Inc. 537.3832 23.3645 4.55 48 25.79 K
BKM Pacific Booker Minerals Inc 5.46 0.23 4.4 6.02 K 32.87 K
TK Tinka Resources Limited 4.20 0.15 3.7 54.42 K 228.56 K
BBB Brixton Metals Corporation 16.50 0.50 3.13 2.19 K 36.07 K
REX Orex Minerals Inc 3.35 0.10 3.08 29.2 K 97.82 K
IFOS Itafos Inc 330.0104 9.296 2.9 547 180.52 K
CMO-H Cliffmont Resources Ltd 7.50 0.20 2.74 2.38 K 17.85 K
NZ New Zealand Energy Corp 13.20 0.30 2.33 12.51 K 165.13 K
FMS Focus Graphite Inc 5.20 0.10 1.96 14.37 K 74.72 K
CKG Chesapeake Gold Corp 8.98 0.13 1.47 271.87 K 2.44 M
MXL-H MX Gold Corp 7.20 0.10 1.41 20.77 K 149.51 K
RET-A Reitmans (Canada) Limited 8.4728 0.0943 1.13 97.17 K 823.32 K
TIE Coloured Ties Capital Inc. 13.3294 0.1294 0.98 18.77 K 250.17 K
© 2026 - CastFwd Corp.