Gainer Valuations for 11 December 2012 from 00:00:00 until 23:59:59

Gainer Valuations for 11 December 2012 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GSAT Globalstar 6.30 11.19 B 0.45 7.69 26.38 K 166.19 K
SIM Grupo Simec S.A. DE C.V. ADR 12.5688 3.74 B 0.4479 3.7 40.13 K 504.42 K
NHC National Healthcare Corp 32.7976 3.27 B 0.7341 2.29 17.7 K 580.52 K
NOG Northern Oil and Gas 134.5356 2.49 B 0.9714 0.73 61.46 K 8.27 M
UUUU Energy Fuels Inc 7.45 1.78 B 0.45 6.43 10.98 K 81.82 K
CET Central Securities Corp 8.9785 1.67 B 0.0691 0.78 13.2 K 118.52 K
TMP Tompkinstrustco 25.6689 1.45 B 0.2698 1.06 23.6 K 605.79 K
BHB Bar Harbor Bankshares 9.3107 692.94 M 0.1762 1.93 21.38 K 199.02 K
JOB General Employment Enterprises 5.00 624.29 M 0.10 2.04 500 2.5 K
OBE Obsidian Energy Ltd 63.5268 605.97 M 1.2281 1.97 305.26 K 19.39 M
GORO Gold Resource Corp 12.3048 588.21 M 0.1411 1.16 274.51 K 3.38 M
VKI Invesco Advantage Muni Income Trust II 6.1661 375.49 M 0.0632 1.04 121.2 K 747.33 K
GTE Gran Tierra Energy Inc 56.00 334.69 M 0.90 1.63 78.17 K 4.38 M
TRX Tanzanian Royalty Exploration Corp 4.54 314.15 M 0.03 0.67 191.95 K 871.43 K
NBH Neuberger Berman Intermediate Fund Inc 8.0108 272.35 M 0.0827 1.04 65.9 K 527.91 K
ELLO Ellomay Capital Ltd 5.5272 250.23 M 0.1265 2.34 400 2.21 K
EPM Evolution Petroleum Corp 3.8887 143.41 M 0.0244 0.63 93.6 K 363.98 K
ARMP Armata Pharmaceuticals Inc 1330.00 139.43 M 70.00 5.56 8 10.64 K
LODE Comstock Mining Inc 567.50 127.01 M 5.00 0.89 368 208.84 K
BDL Flanigan's Enterprises 6.5984 121.04 M 0.0676 1.04 2.9 K 19.14 K
GLU Gabelli Global Utility 8.3891 114.2 M 0.1004 1.21 4.3 K 36.07 K
CATX Perspective Therapeutics Inc 8.70 89.77 M 4.00 85.11 372.96 K 3.24 M
CEV Eaton Vance California Muni Income Trust 7.5438 75.26 M 0.0671 0.9 15.03 K 113.36 K
IOR Income Opportunity Realty Trust 3.55 74.21 M 0.08 2.31 800 2.84 K
WYY Widepoint Corp 4.00 60.99 M 0.30 8.11 1.79 K 7.17 K
CVU CPI Aerostructures 9.67 60.29 M 0.10 1.04 39.93 K 386.12 K
DIT Amcon Distributing Company 51.5102 58.53 M 1.0504 2.08 100 5.15 K
IBIO Ibio Inc 3600.00 50.06 M 50.00 1.41 5 18 K
FSP Franklin Street Properties 5.7982 42.86 M 0.0534 0.93 311.6 K 1.81 M
XTNT Xtant Medical Holdings Inc 151.20 38.49 M 4.80 3.28 1.49 K 225.59 K
BESS Bimergen Energy Corporation 78.40 29.38 M 2.80 3.7 40 3.14 K
CPHI China Pharma Holdings 24.00 23.7 M 1.00 4.35 864 20.74 K
INLX Intellinetics Inc 122.50 17.35 M 14.00 12.9 232 28.42 K
BRN Barnwell Industries 3.237 12.31 M 0.1245 4 16.7 K 54.07 K
OPTT Ocean Power Tech Inc 450.00 3.89 M 4.00 0.9 20.83 K 9.37 M
AUMN Golden Minerals Company 116.75 3.6 M 10.50 9.88 45.56 K 5.32 M
PW Power REIT 10.0531 2.59 M 0.9411 10.33 29.51 K 296.65 K
TPHS Trinity Pl Hlds Inc 4.1825 1.97 M 0.0697 1.69 2.98 K 12.47 K
ITP IT Tech Packaging Inc 19.1823 1 M 1.3771 7.73 2.57 K 49.24 K
IPB Merrill Lynch & Company 13.0912 0.119 0.92 982 12.86 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 10.26 97.61 M 0.54 5.56 1.33 K 13.64 K
LINE Linear Minerals Corp. 43.225 6.175 16.67 131 5.66 K
RSG Rocky Shore Gold Ltd. 8.70 0.30 3.57 358 3.11 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
KC Coffee 141.15 3.05 2.21 1 141.15
FC Feeder Cattle 140.80 2.30 1.66 6.17 K 869.44 K
BZ Brent Crude 108.01 0.68 0.63 160.06 K 17.29 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 16.3658 5.06 T 0.3499 2.18 592.35 M 9.69 B
MSFT Microsoft Corporation 21.9259 3.96 T 0.305 1.41 52.29 M 1.15 B
GOOGL Alphabet Inc Class A 17.2964 3.53 T 0.2843 1.67 107.4 M 1.86 B
GOOG Alphabet Inc Class C 17.2156 3.5 T 0.2831 1.67 107.91 M 1.86 B
AMZN Amazon.com Inc 12.5345 2.93 T 0.146 1.18 83.72 M 1.05 B
META Meta Platforms Inc 27.7621 1.64 T 0.1389 0.5 77.1 M 2.14 B
MU Micron Technology 6.6027 820.41 B 0.0975 1.5 24.44 M 161.39 M
INTC Intel Corp 14.7683 308.96 B 0.4076 2.84 51.04 M 753.77 M
AZN Astrazeneca Plc ADR 28.3726 289.65 B 0.2386 0.85 943.5 K 26.77 M
LRCX Lam Research Corp 3.0861 278.3 B 0.0255 0.83 28.53 M 88.03 M
TXN Texas Instruments 21.4474 274.75 B 0.823 3.99 16.77 M 359.68 M
GILD Gilead Sciences Inc 26.3689 211.94 B 0.7219 2.81 18.43 M 485.9 M
VZ Verizon Communications Inc 22.308 191.94 B 0.2058 0.93 8.73 M 194.85 M
ADI Analog Devices 31.7379 190.58 B 0.616 1.98 2.72 M 86.18 M
QCOM Qualcomm Inc 44.9038 185.68 B 0.293 0.66 9.75 M 437.62 M
ISRG Intuitive Surg Inc 59.5888 158.99 B 1.05 1.79 3.85 M 229.32 M
MRVL Marvell Technology Inc 7.4924 138.91 B 0.0607 0.82 13.11 M 98.22 M
VRTX Vertex Pharmaceutic 41.84 138.91 B 1.59 3.95 2.53 M 105.66 M
IBKR Interactive Brokers 3.6906 132.2 B 0.0399 1.09 2.11 M 7.8 M
ADP Automatic Data Processing, Inc. 37.3165 120.58 B 0.4501 1.22 2.39 M 89.2 M
SNY Sanofi-Aventis S.A. ADR 28.4042 115.57 B 0.4178 1.49 2.11 M 59.83 M
MAR Marriot International 31.2056 110.28 B 0.1744 0.56 1.87 M 58.31 M
EQIX Equinix Inc 146.5394 103.94 B 3.0895 2.15 1.87 M 274.53 M
INTU Intuit Inc 54.0899 90.98 B 0.7428 1.39 1.49 M 80.72 M
FTNT Fortinet Inc 4.05 90.79 B 0.03 0.75 7.58 M 30.71 M
MNST Monster Beverage Cp 9.1513 88.82 B 0.3446 3.91 23.61 M 216.08 M
MDLZ Mondelez Intl Inc 19.4443 84.23 B 0.1414 0.73 11.87 M 230.78 M
NTES Netease Inc ADR 5.8992 81.98 B 0.1319 2.29 13.53 M 79.82 M
MELI MercadoLibre Inc 77.6392 75.55 B 3.3905 4.57 1.35 M 104.85 M
ORLY O'Reilly Automotive 6.126 71.92 B 0.11 1.83 29.43 M 180.31 M
MPWR Monolithic Power Sys 18.7886 66.21 B 0.7775 4.32 356.9 K 6.71 M
NXPI Nxp Semiconductors 22.137 65.93 B 1.0786 5.12 1.74 M 38.49 M
FAST Fastenal Company 7.6789 62.92 B 0.1731 2.31 11.08 M 85.05 M
GRMN Garmin Ltd 27.8508 55.62 B 0.1577 0.57 23.67 M 659.2 M
PCAR Paccar Inc 18.453 55.58 B 0.3019 1.66 3.59 M 66.22 M
IDXX Idexx Laboratories 47.25 54.89 B 0.34 0.72 363.14 K 17.16 M
ADSK Autodesk Inc 34.62 54.36 B 0.66 1.94 2.05 M 71.13 M
EBAY Ebay Inc 19.4084 54.23 B 0.3061 1.6 24.65 M 478.46 M
MSTR Strategy 9.145 51.25 B 0.127 1.41 799.8 K 7.31 M
BKR Baker Hughes A Ge Co. Cl A 22.2702 47.44 B 0.2544 1.16 2.91 M 64.82 M
EXC Exelon Corp 13.1883 47.12 B 0.1143 0.87 9.44 M 124.47 M
TRI Thomson Reuters Corporation Common Shares 19.9488 46.99 B 0.4038 2.07 1.24 M 24.83 M
COHR Coherent Inc 16.6226 42.28 B 0.3955 2.44 304.6 K 5.06 M
TTWO Take-Two Interactive Software 12.77 42 B 0.25 2 2.24 M 28.56 M
PAYX Paychex Inc 22.3476 41.36 B 0.4219 1.92 3.79 M 84.67 M
UAL United Airlines Holdings Inc 21.71 39.17 B 0.82 3.93 7.32 M 158.85 M
TER Teradyne Inc 15.2739 38.31 B 0.2485 1.65 3.02 M 46.2 M
BIIB Biogen Inc 154.22 37.44 B 1.08 0.71 1.25 M 193.19 M
ESLT Elbit Systems Ltd 32.5212 34.69 B 0.4741 1.48 3.4 K 110.57 K
NTAP Netapp Inc 24.8492 34.57 B 0.2056 0.83 5.59 M 138.99 M
FISV Fiserv Inc 19.3084 33.69 B 0.1341 0.7 5.08 M 98.09 M
STLD Steel Dynamics Inc 9.8241 33.58 B 0.3126 3.29 2.11 M 20.76 M
MCHP Microchip Technology 11.6867 32.76 B 0.1783 1.55 5.16 M 60.36 M
RYAAY Ryanair Hlds Plc ADR 12.6483 31.7 B 0.1242 0.99 823.62 K 10.42 M
EXPE Expedia Group Inc 54.9567 30.11 B 2.0975 3.97 4.48 M 245.97 M
DXCM Dexcom 3.56 29.81 B 0.075 2.15 1.95 M 6.95 M
CTSH Cognizant Tech Sol 31.8735 29.06 B 0.5734 1.83 5.97 M 190.4 M
KHC Kraft Heinz Company 25.3212 28.7 B 0.2881 1.15 4.06 M 102.79 M
FLEX Flextronics Intl Ltd 4.4297 28.11 B 0.1818 4.28 10.46 M 46.34 M
TCOM Trip.com Group Ltd ADR 9.6581 27.76 B 0.4877 5.32 9.28 M 89.63 M
BIDU Baidu Inc ADR 94.10 27.14 B 2.35 2.56 4.67 M 439.22 M
ON On Semiconductor 6.96 27.1 B 0.19 2.81 6.88 M 47.9 M
VRSK Verisk Analytics Inc 47.4189 26.55 B 0.2765 0.59 664.8 K 31.52 M
INSM Insmed Inc 6.94 26.21 B 0.13 1.91 75.45 K 523.64 K
CASY Casey's General Stor 45.9978 25.82 B 2.3897 5.48 1.75 M 80.64 M
UTHR United Therapeutic 52.94 25.07 B 1.04 2 476.18 K 25.21 M
EXPD Expeditors Intl 32.5991 24.43 B 0.3459 1.07 1.61 M 52.59 M
TROW T Rowe Price Group 40.1184 23.66 B 0.87 2.22 1.92 M 77.12 M
PTC Ptc Inc 21.72 21.35 B 0.56 2.65 1.05 M 22.84 M
ENTG Entegris Inc 8.8852 21.17 B 0.0574 0.65 662.54 K 5.89 M
ALNY Alnylam Pharmaceuticals 17.99 20.31 B 0.39 2.22 266.2 K 4.79 M
TSCO Tractor Supply Company 7.2807 19.54 B 0.1232 1.72 12.59 M 91.67 M
FSLR First Solar Inc 31.08 19.45 B 1.0476 3.49 3.41 M 106.02 M
SWKS Skyworks Solutions 18.0664 19.45 B 0.4343 2.46 2.81 M 50.72 M
FFIV F5 Networks Inc 94.92 18.03 B 1.15 1.23 1.17 M 111.2 M
HST Host Marriott Financial Trust 9.0866 18.01 B 0.0773 0.86 6.66 M 60.53 M
EWBC East West Bancorp 15.9964 17.91 B 0.1565 0.99 725.42 K 11.6 M
GEN Gen Digital Inc 6.823 17.8 B 0.1323 1.98 4.77 M 32.52 M
MTSI Macom Technology S 14.18 17.3 B 0.24 1.72 101.8 K 1.44 M
EXEL Exelixis Inc 4.74 17.22 B 0.32 7.24 2.41 M 11.42 M
NBIX Neurocrine Bioscienc 7.655 17.12 B 0.245 3.31 274.52 K 2.1 M
HAS Hasbro Inc 24.6747 17.04 B 0.2662 1.09 1.22 M 30.05 M
TSEM Tower Semiconductor 9.03 16.76 B 0.23 2.61 33.4 K 301.6 K
PAA Plains All American Pipeline LP 17.4094 16.7 B 0.1474 0.85 1.48 M 25.74 M
LAMR Lamar Advertis A 22.2824 16.59 B 0.1958 0.89 1.16 M 25.81 M
LSCC Lattice Semicond 4.31 15.82 B 0.23 5.64 1.04 M 4.5 M
JAZZ Jazz Pharma Plc 50.59 15.75 B 0.28 0.56 622.3 K 31.48 M
APA Apa Corp 56.7893 15.34 B 0.952 1.7 4.05 M 229.98 M
ICLR Icon Plc 27.84 15.33 B 0.17 0.61 244.11 K 6.8 M
ZBRA Zebra Technologies 40.17 15.13 B 0.32 0.8 80.53 K 3.24 M
CHRW C.H. Robinson Ww 45.3546 14.96 B 0.2331 0.52 1.43 M 64.82 M
MANH Manhattan Assoc 14.37 14.95 B 0.1575 1.11 301.88 K 4.34 M
CG The Carlyle Group 12.1834 14.86 B 0.0777 0.64 288.68 K 3.52 M
CHKP Check Point Software 46.73 14.76 B 0.36 0.78 1.46 M 68.21 M
MKSI Mks Instruments Inc 21.4696 14.43 B 0.2405 1.13 246.1 K 5.28 M
COKE Coca Cola Bot Cons 6.06 14.26 B 0.0431 0.72 73.65 K 446.32 K
FIVE Five Below Inc 34.95 13.96 B 0.57 1.66 199.99 K 6.99 M
LOGI Logitech Int S.A. 5.7655 13.9 B 0.053 0.93 577.52 K 3.33 M
SEIC Sei Investments Company 18.6419 13.09 B 0.3654 2 790.83 K 14.74 M
LULU Lululemon Athletica 73.78 12.78 B 1.50 2.08 3.15 M 232.25 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 12.6161 2.06 T 0.2275 1.84 10.57 M 133.29 M
LLY Eli Lilly and Company 38.6739 1.28 T 0.3669 0.96 5.4 M 208.9 M
JPM JP Morgan Chase & Company 29.8712 908.4 B 0.2312 0.78 21.96 M 655.97 M
JNJ Johnson & Johnson 49.175 675.92 B 0.3458 0.71 14.93 M 734.36 M
XOM Exxon Mobil Corporation 56.844 670.91 B 0.3705 0.66 12.63 M 718.22 M
ABBV Abbvie Inc 20.6765 519.48 B 0.1874 0.91 1.47 M 30.44 M
KO Coca-Cola Company 25.0817 416.9 B 0.1458 0.58 10.67 M 267.65 M
CVX Chevron Corp 62.2023 412.09 B 0.4503 0.73 5.92 M 368.41 M
PG Procter & Gamble Company 51.0806 390.92 B 0.3181 0.63 9.3 M 474.95 M
ORCL Oracle Corporation 27.2235 367.83 B 0.2273 0.84 25.72 M 700.14 M
MRK Merck & Company 28.1734 364.98 B 0.4426 1.6 14.24 M 401.06 M
UNH Unitedhealth Group Inc 44.4537 363 B 0.4627 1.05 4.97 M 220.97 M
GE General Electric Company 81.5175 350.6 B 0.4548 0.56 9.55 M 778.31 M
NVS Novartis Ag ADR 34.2694 308.34 B 0.347 1.02 2.12 M 72.8 M
HSBC HSBC Holdings Plc ADR 25.6689 307.37 B 0.1485 0.58 1.23 M 31.49 M
MS Morgan Stanley 12.7806 293.53 B 0.5328 4.35 36.05 M 460.76 M
RY Royal Bank of Canada 35.5204 280.24 B 0.2678 0.76 546.8 K 19.42 M
TMO Thermo Fisher Scientific Inc 62.2023 266.1 B 0.4764 0.77 3.47 M 215.72 M
GS Goldman Sachs Group 92.6428 262.53 B 1.4419 1.58 5.7 M 527.74 M
WFC Wells Fargo & Company 22.8593 257.44 B 0.1648 0.73 20.84 M 476.43 M
IBM International Business Machines 111.9727 231.11 B 0.911 0.82 4.33 M 485.36 M
AXP American Express Company 47.3653 216.9 B 0.2574 0.55 4.34 M 205.7 M
BHP BHP Billiton Ltd ADR 29.855 206.16 B 0.5205 1.77 3.62 M 108.18 M
APH Amphenol Corp 6.9446 197.42 B 0.1006 1.47 2.99 M 20.76 M
TTE Totalenergies Se ADR 16.9606 192.94 B 0.2079 1.24 1.52 M 25.83 M
ABT Abbott Laboratories 24.5041 191.31 B 0.3111 1.29 16.1 M 394.49 M
BLK Blackrock Inc 143.571 188.73 B 2.685 1.91 704.57 K 101.16 M
SAN Banco Santander ADR 3.7691 181.09 B 0.0352 0.94 1.67 M 6.29 M
NVO Novo Nordisk A/S ADR 26.9903 179.46 B 0.1592 0.59 244.89 K 6.61 M
CRM Salesforce.com Inc 40.6531 175.69 B 1.6212 4.15 17.48 M 710.63 M
BUD Anheuser-Busch Inbev S.A. ADR 68.3298 169.44 B 0.6598 0.98 1.3 M 88.69 M
PFE Pfizer Inc 13.8336 167.35 B 0.1241 0.91 32.34 M 447.45 M
SCHW The Charles Schwab Corp 11.6289 160.88 B 0.2552 2.24 9.03 M 104.99 M
ACN Accenture Plc 55.1955 152.71 B 1.0286 1.9 2.33 M 128.72 M
BX Blackstone Inc 7.3509 152.38 B 0.0587 0.8 2.5 M 18.38 M
T American Telephone and Telegraph Inc. 11.7985 147.8 B 0.1451 1.25 23.73 M 280.02 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 4.1785 145.69 B 0.1211 2.98 542.5 K 2.27 M
BMY Bristol-Myers Squibb Company 21.2059 128.37 B 0.1667 0.79 7.49 M 158.76 M
MCK Mckesson Corp 88.5242 124.99 B 1.6082 1.85 1.19 M 105.06 M
SYK Stryker Corp 47.2991 123.45 B 0.8644 1.86 2.25 M 106.63 M
BMO Bank of Montreal 34.387 120.04 B 0.187 0.55 676.5 K 23.26 M
COF Capital One Financial Corp 45.8887 117.8 B 0.5986 1.32 4 M 183.66 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 5.1501 117.8 B 0.0613 1.2 17.08 M 87.98 M
CVS CVS Corp 33.1875 113.89 B 0.2164 0.66 6.82 M 226.38 M
BNS Bank of Nova Scotia 29.4398 112.9 B 0.2929 1 444 K 13.07 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 10.39 110.91 B 0.1412 1.38 10.63 M 110.4 M
ENB Enbridge Inc 20.8317 106.45 B 0.1176 0.57 421.4 K 8.78 M
CM Canadian Imperial Bank of Commerce 19.0111 105.12 B 0.1387 0.73 257.6 K 4.9 M
NOW Servicenow Inc 29.83 103.39 B 0.38 1.29 471.9 K 14.08 M
GSK Glaxosmithkline Plc ADR 23.0079 102.69 B 0.2074 0.91 5.85 M 134.58 M
CNQ Canadian Natural Resources 7.9103 99.45 B 0.0855 1.09 6.9 M 54.59 M
GD General Dynamics Corp 51.0781 99.29 B 0.5332 1.05 1.86 M 95.24 M
MMM 3M Company 52.1664 97.85 B 1.0079 1.97 4.57 M 238.43 M
EQNR Equinor ASA ADR 12.3289 96.28 B 0.1307 1.07 534.1 K 6.58 M
ING ING Groep N.V. ADR 5.0832 94.78 B 0.0438 0.87 1.08 M 5.49 M
EMR Emerson Electric Company 36.1517 93.84 B 0.2035 0.57 2.71 M 98.04 M
KKR KKR & Co. LP 9.1846 93.14 B 0.0649 0.71 1.28 M 11.77 M
ELV Elevance Health Inc 48.372 92.83 B 0.5585 1.17 2.56 M 123.82 M
PNC PNC Bank 37.3864 91.77 B 0.2393 0.64 3.71 M 138.74 M
ECL Ecolab Inc 62.3481 85.83 B 0.4212 0.68 1.24 M 77.25 M
WMB Williams Companies 15.4033 84.34 B 0.0785 0.51 4.1 M 63.17 M
EOG Eog Resources 43.1064 79.47 B 0.3631 0.85 2.72 M 117.1 M
E Eni S.P.A. ADR 20.8662 78.5 B 0.1961 0.95 720.2 K 15.03 M
CL Colgate-Palmolive Company 39.4321 77.97 B 0.3985 1.02 2.86 M 112.88 M
GM General Motors Company 18.929 75.3 B 0.1265 0.67 5.71 M 108.07 M
SLB Schlumberger N.V. 51.282 73.65 B 0.4238 0.83 7.02 M 359.88 M
MFC Manulife Financial Corp 7.4635 73.08 B 0.0728 0.99 1.86 M 13.89 M
APO Apollo Global Management Llc C 7.3669 72.5 B 0.054 0.74 195.8 K 1.44 M
DLR Digital Realty Trust 39.2344 69.64 B 0.5477 1.42 1.24 M 48.57 M
DB Deutsche Bank Ag 30.5191 68.79 B 0.2805 0.93 1.31 M 39.97 M
TDG Transdigm Group Inc 61.2479 68.55 B 0.3651 0.6 772.5 K 47.31 M
ET Energy Transfer LP 4.474 66.9 B 0.0225 0.51 3.07 M 13.74 M
BSX Boston Scientific Corp 5.74 64.79 B 0.03 0.53 11.06 M 63.46 M
CRH CRH Plc ADR 13.3384 64.43 B 0.1905 1.45 91 K 1.21 M
CAH Cardinal Health 29.5186 64.09 B 0.4919 1.69 2.32 M 68.54 M
AFL Aflac Inc 19.7456 62.77 B 0.1899 0.97 5.54 M 109.35 M
TEL TE Connectivity Ltd 28.7994 62.61 B 0.3485 1.22 1.48 M 42.73 M
CMI Cummins Inc 75.0727 62.52 B 1.5943 2.17 2.95 M 221.67 M
DAL Delta Air Lines Inc 9.1866 60.66 B 0.4482 5.13 28.37 M 260.65 M
TRGP Targa Resources 26.5389 60.32 B 0.1378 0.52 221.5 K 5.88 M
NUE Nucor Corp 29.8984 58.19 B 0.6946 2.38 3.33 M 99.48 M
BDX Becton Dickinson and Company 48.4885 57.91 B 0.4587 0.96 1.78 M 86.17 M
MPLX Mplx LP 11.4331 57.45 B 0.2959 2.66 98 K 1.12 M
NKE Nike Inc 22.1075 57.44 B 0.2957 1.36 9.23 M 204.15 M
OXY Occidental Petroleum Corp 49.1888 56.88 B 0.4271 0.88 5.09 M 250.47 M
OKE Oneok Inc 18.183 55.08 B 0.308 1.72 2 M 36.42 M
HUM Humana Inc 60.3324 52.6 B 0.7207 1.21 1.57 M 94.86 M
LHX L3Harris Technologies Inc 37.466 51.38 B 0.2203 0.59 764 K 28.62 M
A Agilent Technologies 25.3157 50.16 B 0.7269 2.96 6.23 M 157.81 M
MT Arcelormittal ADR 32.7911 49.39 B 0.8341 2.61 3.64 M 119.28 M
VALE Vale S.A. ADR 7.9918 49.28 B 0.1661 2.12 15.02 M 120.02 M
TRI Thomson Reuters Corp 20.2948 48.29 B 0.4108 2.07 1.2 M 24.33 M
HEI Heico Corp 16.3103 48.23 B 0.3897 2.45 397.22 K 6.48 M
VTR Ventas Inc 41.5577 47.77 B 0.2352 0.57 961.87 K 39.97 M
STT State Street Corp 31.9921 46.69 B 0.2892 0.91 3.47 M 111.03 M
WAT Waters Corp 87.06 46.69 B 1.06 1.23 642.89 K 55.97 M
SPG-PJ Simon Property Group Inc 36.1745 44.42 B 0.7553 2.13 3.78 K 136.81 K
ROK Rockwell Automation Inc 62.4998 44.19 B 0.6612 1.07 1.23 M 76.63 M
ED Consolidated Edison Company of New York 34.3711 44.11 B 0.1769 0.52 1.8 M 61.95 M
YUM Yum! Brands 41.0332 43.1 B 0.7718 1.92 5.92 M 243.1 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MAI Mining Americas Inc. 17.00 4.00 30.77 368 6.26 K
LUG Lundin Gold Inc 4.0421 0.6382 18.75 60.2 K 243.33 K
QRC Queens Road Capital Investment Ltd 4.5809 0.4363 10.53 340 1.56 K
KEI Kolibri Global Energy Inc 5.30 0.40 8.16 39.12 K 207.34 K
AUMN Golden Minerals Company 4.52 0.33 7.88 63.9 K 288.83 K
EFR Energy Fuels Inc 7.50 0.50 7.14 10.45 K 78.36 K
CRRX Carerx Corp 13.7755 0.7871 6.06 5.01 K 69.02 K
BB Blackberry Ltd 12.42 0.68 5.79 7.21 M 89.54 M
ACX Act Energy Technologies Ltd 6.3103 0.305 5.08 53.68 K 338.76 K
ATRL Atkinsrealis Group Inc 35.0567 1.6366 4.9 1.25 M 43.82 M
MARI Marimaca Copper Corp 5.50 0.25 4.76 140 770
TGO Terago Inc 9.40 0.40 4.44 8.9 K 83.66 K
NPK Verde Agritech Plc 3.06 0.13 4.44 76.1 K 232.87 K
PD Precision Drilling Corp 161.00 6.80 4.41 7.88 M 1.27 B
WSP WSP Global Inc 14.5244 0.6016 4.32 146.89 K 2.13 M
PGIC Premium Global Income Split Corp 14.243 0.5697 4.17 1.08 K 15.4 K
CJT Cargojet Inc 6.9458 0.2653 3.97 15 K 104.19 K
WRG Western Energy Services Corp 847.20 31.20 3.82 459 388.86 K
XTC Exco Tech 3.3901 0.1116 3.4 75.46 K 255.82 K
ECO Ecosynthetix Inc 3.38 0.11 3.36 42.5 K 143.65 K
CTC-A Canadian Tire Corporation Limited 47.2467 1.5048 3.29 348.2 K 16.45 M
ADEN Adentra Inc 3.7766 0.1193 3.26 2.6 K 9.82 K
TVA-B TVA Group Inc 8.50 0.25 3.03 4.6 K 39.1 K
TPX-B Molson Coors Canada Inc 31.5185 0.9055 2.96 1.25 K 39.37 K
CFW Calfrac Well Services Ltd 617.00 17.50 2.92 14.22 K 8.77 M
ATD Alimentation Couche-Tard Inc. 7.6073 0.213 2.88 11.4 K 86.72 K
SEA Seabridge Gold Inc 12.2314 0.3145 2.64 32.83 K 401.51 K
FTT Finning Intl 15.6265 0.3909 2.57 1.59 M 24.82 M
HBP Helix Biopharm 6.00 0.15 2.56 2.6 K 15.6 K
CSU Constellation Software Inc 97.1995 2.4099 2.54 14.64 K 1.42 M
PNP Pinetree Capital Ltd 172.00 4.00 2.38 758 130.38 K
KMP-UN Killam Apartment Real Estate Investment Trust 6.8199 0.1554 2.33 299.58 K 2.04 M
SLF Sun Life Financial Inc 16.5315 0.3725 2.31 1.63 M 26.96 M
CTC Canadian Tire Corp Ltd 60.9776 1.3594 2.28 1.63 K 99.33 K
CFP Canfor Corp 15.29 0.34 2.27 619.6 K 9.47 M
SII Sprott Inc 19.7889 0.4262 2.2 10.58 K 209.37 K
ACO-X ATCO Ltd 24.7918 0.5268 2.17 62.2 K 1.54 M
CCO Cameco Corp 16.2542 0.3335 2.09 1.28 M 20.86 M
GTE Gran Tierra Energy Inc 55.40 1.10 2.03 198.95 K 11.02 M
ESI Ensign Energy Services Inc 4.3701 0.0854 1.99 204.01 K 891.56 K
TRI Thomson Reuters Corp 20.0357 0.3897 1.98 1.43 M 28.74 M
TXP Touchstone Exploration Inc 23.64 0.44 1.9 127.97 K 3.03 M
ALC Algoma Central 6.1211 0.1134 1.89 1.33 K 8.14 K
KEY Keyera Corp 10.1831 0.1881 1.88 696.16 K 7.09 M
TOT Total Energy Services Inc 10.8182 0.1979 1.86 12.81 K 138.55 K
TRZ Transat At Inc 5.52 0.10 1.85 44.39 K 245.02 K
MRC Morguard Corp 103.3005 1.8688 1.84 18.31 K 1.89 M
BHC Bausch Health Companies Inc 58.39 1.04 1.81 376.62 K 21.99 M
OBE Obsidian Energy Ltd 78.61 1.40 1.81 1.07 M 83.94 M
L Loblaw CO 6.0696 0.1066 1.79 5.02 M 30.45 M
BBD-B Bombardier Inc Series B 80.8277 1.418 1.79 257.05 K 20.78 M
NFI Nfi Group Inc. 5.7475 0.0965 1.71 29.54 K 169.76 K
IMG Iamgold Corp 10.5915 0.1726 1.66 1.35 M 14.26 M
WFC Wall Financial 4.9508 0.0804 1.65 500 2.48 K
NOA North American Construction Group Ltd 3.0393 0.0492 1.65 23.4 K 71.12 K
EFX Enerflex Ltd 9.0749 0.1465 1.64 64.2 K 582.61 K
CFF Conifex Timber Inc 6.3482 0.0994 1.59 8.5 K 53.96 K
GIL Gildan Activewear Inc 14.2046 0.2204 1.58 729.2 K 10.36 M
FTS Fortis Inc 20.3046 0.3124 1.56 409.44 K 8.31 M
CIGI Colliers International Group Inc 16.1212 0.2398 1.51 21.07 K 339.67 K
MFI Maple Leaf Foods 7.0468 0.1048 1.51 126.06 K 888.31 K
MTL Mullen Group Ltd 10.8951 0.1617 1.51 195.6 K 2.13 M
FM First Quantum Minerals Ltd 19.8207 0.2877 1.47 1.47 M 29.08 M
RUS Russel Metals 12.2283 0.1771 1.47 154.2 K 1.89 M
CG Centerra Gold Inc 3.5926 0.0512 1.45 409.7 K 1.47 M
BBD-A Bombardier Inc 87.75 1.25 1.45 193.79 K 17.01 M
PSI Pason Systems Inc 10.3852 0.1451 1.42 276.19 K 2.87 M
SSRM Ssr Mining Inc 13.8773 0.1916 1.4 185.6 K 2.58 M
TC Tucows Inc 5.80 0.08 1.4 4.12 K 23.93 K
MRE Martinrea International Inc 6.5255 0.0898 1.4 185.74 K 1.21 M
JAG Jaguar Mining Inc 618.32 8.2444 1.35 43.64 K 26.99 M
EFN Element Fleet Management Corp 4.0636 0.0537 1.34 422.35 K 1.72 M
CYB Cymbria Corp Cl A 12.65 0.16 1.28 16.8 K 212.52 K
GEI Gibson Energy Inc 9.82 0.1178 1.21 549.73 K 5.4 M
BDI Black Diamond Group Ltd 14.3663 0.1686 1.19 51.08 K 733.84 K
BPO-PX Brookfield Office Properties Inc Pref X 5.6744 0.0658 1.17 1 K 5.67 K
WN George Weston Limited 18.1019 0.2087 1.17 507.82 K 9.19 M
BCE-PH Bce Inc Pref H 10.6509 0.1197 1.14 1.72 K 18.35 K
BU Burcon Nutrascience Corp 61.2076 0.6617 1.09 1.05 K 64.39 K
MRU Metro Inc 16.6134 0.1777 1.08 1.31 M 21.71 M
SBC-PA Brompton Split Banc Corp Pref A 5.2499 0.0556 1.07 33.02 K 173.38 K
CNQ Canadian Natural Resources Ltd. 8.1415 0.0862 1.07 5.28 M 42.99 M
BNS Bank of Nova Scotia 29.0407 0.2878 1 1.83 M 53.21 M
MFC Manulife Fin 7.4484 0.0736 1 4.45 M 33.16 M
CU Canadian Utilities Ltd Cl A NV 19.4088 0.1909 0.99 213.22 K 4.14 M
MX Methanex Corp 23.8702 0.2337 0.99 302.91 K 7.23 M
EMA-PA Emera Inc Pref A 14.4958 0.1394 0.97 1.47 K 21.34 K
CCA Cogeco Communications Inc 25.3917 0.2379 0.95 30.72 K 779.96 K
ONEX Onex Corp 39.4947 0.3691 0.94 115.03 K 4.54 M
TOU Tourmaline Oil Corp 20.4051 0.1901 0.94 856.8 K 17.48 M
RIC Richmont Mines 4.7751 0.0428 0.9 4.73 K 22.57 K
HLF High Liner 9.4317 0.0831 0.89 11.8 K 111.29 K
IAG IA Financial Corp Inc 19.8441 0.1742 0.89 132.2 K 2.62 M
GIB-A CGI Inc 22.7027 0.1982 0.88 1.03 M 23.35 M
AGF-B AGF Management Limited 4.1631 0.0355 0.86 1.03 M 4.31 M
PPL Pembina Pipeline Corp 11.787 0.0969 0.83 792.76 K 9.34 M
WCN Waste Connections Inc 24.697 0.197 0.8 96.35 K 2.38 M
LIF Labrador Iron Ore Royalty Corp 9.4164 0.075 0.8 130.28 K 1.23 M
CHR Chorus Aviation Inc 21.8363 0.1697 0.78 284.19 K 6.21 M
CM Canadian Imperial Bank of Commerce 20.8885 0.157 0.76 1.77 M 37 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MBGAF Mercedes-Benz Group AG 34.4073 43.98 B 0.5766 1.7 37.1 K 1.28 M
LNWO Light & Wonder, Inc. 8.59 6.04 B 0.27 3.25 227 K 1.95 M
HOS Hornbeck Offshore Services, Inc 18.69 1.76 B 0.20 1.08 674.88 K 12.61 M
NTPIF Nam Tai Property Inc. 15.08 262.33 M 0.10 0.67 289.76 K 4.37 M
ECXJ CXJ Group Co. Limited 800.00 131.93 M 756.00 1718.18 5 4 K
LCU Lion Copper Corp. Common Shares 10.80 69.49 M 1.35 14.29 8.44 K 91.12 K
VNPKF Verde Agritech Ltd. 3.0968 24.8 M 0.0968 3.23 1.6 K 4.95 K
BRCNF Burcon NutraScience Corp 3.75 8.44 M 0.12 3.31 4.7 K 17.62 K
EARI Entertainment Arts Research Inc 5.00 1.11 M 0.80 19.05 20 100
GSFI Green Stream Holdings Inc 10.5893 654.18 K 2.6473 33.33 28 296.5
SPRV Web To Door Inc 2200.0005 390.37 K 700.00 46.67 5 11 K
DNAX DNA Brands Inc 65800.00 339.48 K 16800.00 34.29 1 65.8 K
ZVOI Zovio Inc 10.46 137.92 K 0.20 1.95 188.98 K 1.98 M
PCHK Pacific Conquest Holdings Inc 350.00 120.05 K 50.00 16.67 2 700
KALY Kali Inc 5.25 101.82 K 0.25 5 478 2.51 K
AMBS Amarantus BioScience Holdings Inc 5.295 63.04 K 0.855 19.26 109.95 K 582.19 K
RGGI Resgreen Group International Inc 85.00 48.75 K 10.00 13.33 30 2.55 K
CBRI CMTSU Liquidation Inc 3.10 8.16 K 0.06 1.97 176.71 K 547.79 K
STTO SITO Mobile Ltd. 4.30 5.13 K 0.30 7.5 17.93 K 77.11 K
CBKCQ Christopher & Banks Corporation 5.03 3.86 K 0.13 2.65 475.92 K 2.39 M
CBDX Curative Biosciences Inc 5500.00 3.16 K 200.00 3.77 102 561 K
SIMPQ Simply Inc 167.50 1.55 K 2.50 1.52 6 1 K
PRXIQ Premier Exhibitions Inc 27.80 491 0.50 1.83 10.46 K 290.87 K
SYNE Synthesis Energy Systems Inc 73.60 157 5.824 8.59 8.14 K 598.88 K
PEHD Perigee Holdings Inc. 42.00 130 6.00 16.67 692 29.06 K
APPZ Monster Arts Inc 680.00 110.00 19.3 454 308.72 K
TBEV High Performance Beverages Company 105.00 5.00 5 139 14.6 K
HDYNQ Hyperdynamics Corporation 5.3192 0.188 3.66 53.67 K 285.5 K
NKRSF Niko Resources Ltd 9.288 0.138 1.51 8.9 K 82.66 K
PSYC Global Trac Solutions Inc 8.10 0.10 1.25 100 810

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
FUSE Fuse Cobalt Inc 10.00 5.00 100 562 5.62 K
SR Strategic Resources Inc 9.00 4.50 100 36 324
EGT Eguana Technologies Inc 4.00 1.00 33.33 2.36 K 9.43 K
KEEK Personas Social Incorporated 345.00 75.00 27.78 117 40.37 K
OPW Opawica Explorations Inc 144.00 24.00 20 6 864
SC-H Serrano Resources Ltd 7.00 1.00 16.67 4.72 K 33.04 K
TWO T2 Metals Corp. 8.00 1.00 14.29 660 5.28 K
CPAU CopAur Minerals Inc 17.00 2.00 13.33 528 8.98 K
ANDC Andina Copper Corporation 10.625 1.25 13.33 68 722.5
PINN Pinnacle Silver and Gold Corp. 3.06 0.36 13.33 25.77 K 78.85 K
TGX True North Gems Inc 270.00 30.00 12.5 69 18.63 K
GR Great Atlantic Resources Corp 18.00 2.00 12.5 180 3.24 K
FTUR Future Fuels Inc. 5.50 0.50 10 50 K 275 K
INTR Intrepid Metals Corp. 11.00 1.00 10 5 55
VRB Vanadiumcorp Resource Inc 6.00 0.50 9.09 640 3.84 K
NEXG NeXGold Mining Corp 10.20 0.84 8.97 18.4 K 187.68 K
CTEK CLEANTEK Industries Inc 29.4118 2.353 8.7 439 12.91 K
MRZL Mont Royal Resources Limited. 3.4965 0.2331 7.14 3.16 K 11.06 K
IB IBC Advanced Alloys Corp 3.50 0.20 6.06 6.12 K 21.42 K
SQG Spackman Equities Group Inc 5.00 0.25 5.26 40 200
LPK Lupaka Gold Corp 4.10 0.20 5.13 22.78 K 93.4 K
CAMB Cambria Gold Mines Inc. 67.50 3.00 4.65 64 K 4.32 M
CTA Centaurus Energy Inc 135.00 5.00 3.85 2.08 K 280.67 K
BKM Pacific Booker Minerals Inc 5.65 0.19 3.48 200 1.13 K
UCU Ucore Rare Metals Inc 4.80 0.15 3.23 117.67 K 564.82 K
BBB Brixton Metals Corporation 17.00 0.50 3.03 755 12.84 K
UGD Unigold Inc 3.60 0.10 2.86 58.03 K 208.91 K
GG Galane Gold Ltd 3.65 0.10 2.82 1.5 K 5.48 K
WEC Winchester Equity Corporation 7.60 0.20 2.7 2.62 K 19.95 K
EPO-H Encanto Potash Corp 9.75 0.25 2.63 11.43 K 111.44 K
NZ New Zealand Energy Corp 13.50 0.30 2.27 19.97 K 269.6 K
NIM Nicola Mining Inc 26.00 0.40 1.56 6.99 K 181.74 K
MXL-H MX Gold Corp 7.30 0.10 1.39 14.1 K 102.94 K
TIE Coloured Ties Capital Inc. 13.4588 0.1294 0.97 26.4 K 355.26 K
© 2026 - CastFwd Corp.