Gainer Valuations for 13 December 2012 from 00:00:00 until 23:59:59

Gainer Valuations for 13 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 6.45 11.19 B 0.15 2.38 11.16 K 71.98 K
SIM Grupo Simec S.A. DE C.V. ADR 13.278 3.74 B 0.8771 7.07 48.03 K 637.69 K
SEB Seaboard Corporation 2358.6519 3.61 B 33.0115 1.42 200 471.73 K
NAK Northern Dynasty Minerals 3.47 369.8 M 0.04 1.17 161.19 K 559.33 K
GTE Gran Tierra Energy Inc 58.80 334.69 M 1.40 2.44 150.43 K 8.85 M
FRD Friedman Industries Inc 8.1651 283.61 M 0.0483 0.6 42.2 K 344.57 K
GLU Gabelli Global Utility 8.482 114.2 M 0.109 1.3 3.9 K 33.08 K
OPHC Optimumbank Hlds 21.60 112.79 M 0.80 3.85 329 7.11 K
WYY Widepoint Corp 4.00 60.99 M 0.201 5.29 3.63 K 14.54 K
IBIO Ibio Inc 3600.00 50.06 M 100.00 2.86 8 28.8 K
XTNT Xtant Medical Holdings Inc 155.9999 38.49 M 8.3999 5.69 815 127.14 K
NNVC Nanoviricides Inc 37.10 36.27 M 1.40 3.92 4.86 K 180.27 K
CPHI China Pharma Holdings 24.50 23.7 M 0.99 4.21 2.13 K 52.28 K
ACCS Access Newswire Inc 3.0671 12.8 M 0.1665 5.74 993 3.05 K
BRN Barnwell Industries 3.239 12.31 M 0.0389 1.22 7.9 K 25.59 K
TOVX Theriva Biologics Inc 15137.50 7.08 M 875.00 6.13 4 60.55 K
DSS Document Security Systems 4923.1836 4.25 M 145.4106 3.04 23 113.23 K
AMBO Ambow Education Holding Ltd ADR 855.00 4.08 M 6.00 0.71 121 103.45 K
PW Power REIT 10.1025 2.59 M 0.198 2 2.12 K 21.42 K
TPHS Trinity Pl Hlds Inc 4.2323 1.97 M 0.0498 1.19 1.26 K 5.33 K
ENSV Enservco Corpporation 7.35 29.09 K 0.60 8.89 2.02 K 14.88 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LINE Linear Minerals Corp. 49.40 6.175 14.29 2 98.8
DWTZ Data Watts Partners Inc. 24.64 1.12 4.76 584 14.39 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
HE Lean Hogs 85.90 3.82 4.65 17.88 K 1.54 M
DC Class III Milk 18.58 0.10 0.54 152 2.82 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GOOGL Alphabet Inc Class A 17.441 3.53 T 0.1276 0.74 137.66 M 2.4 B
GOOG Alphabet Inc Class C 17.3594 3.5 T 0.127 0.74 138.31 M 2.4 B
META Meta Platforms Inc 28.0201 1.64 T 0.6548 2.39 81.05 M 2.27 B
LRCX Lam Research Corp 3.0767 278.3 B 0.0161 0.53 21.62 M 66.52 M
LIN Linde Plc 84.1786 239.54 B 0.6657 0.8 1.28 M 108.16 M
TMUS T-Mobile US 15.9167 179.1 B 0.1115 0.71 4.04 M 64.29 M
SNY Sanofi-Aventis S.A. ADR 28.3982 115.57 B 0.1454 0.51 1.35 M 38.47 M
CSX CSX Corp 5.2858 94.62 B 0.0268 0.51 24.45 M 129.22 M
FTNT Fortinet Inc 4.108 90.79 B 0.07 1.73 12.42 M 51.02 M
HON Honeywell International Inc. Common Stock 42.1867 72.33 B 0.4373 1.05 4.85 M 204.49 M
FANG Diamondback Energy 13.7442 49.71 B 0.1845 1.36 135.9 K 1.87 M
UAL United Airlines Holdings Inc 23.06 39.17 B 1.65 7.71 7.57 M 174.47 M
NBIS Nebius Group N.V. 21.95 36.43 B 0.59 2.76 2.02 M 44.34 M
ERIC Ericsson ADR 6.4556 34.48 B 0.0399 0.62 3.95 M 25.5 M
STLD Steel Dynamics Inc 9.7124 33.58 B 0.0521 0.54 1.48 M 14.34 M
CPRT Copart Inc 3.80 29.92 B 0.04 1.06 3.65 M 13.87 M
KHC Kraft Heinz Company 25.9877 28.7 B 0.1751 0.68 3.08 M 80.16 M
TCOM Trip.com Group Ltd ADR 9.9865 27.76 B 0.1394 1.42 3.69 M 36.81 M
EXEL Exelixis Inc 5.00 17.22 B 0.11 2.25 3.33 M 16.66 M
COKE Coca Cola Bot Cons 6.0384 14.26 B 0.0323 0.54 86.93 K 524.92 K
QXO Qxo Inc 18.8169 14.24 B 5.3763 40 53 997.3
LOGI Logitech Int S.A. 5.8109 13.9 B 0.0908 1.59 300.67 K 1.75 M
LULU Lululemon Athletica 74.77 12.78 B 0.5242 0.71 2.12 M 158.49 M
ENSG The Ensign Group IN 6.4114 10.8 B 0.0371 0.58 366.81 K 2.35 M
NVMI Nova Ltd 7.66 10.36 B 0.04 0.52 60.54 K 463.71 K
SSB South State Cp 29.5223 10.23 B 0.4641 1.6 98 K 2.89 M
MDGL Madrigal Pharmaceuticals Inc 308.00 10.05 B 6.65 2.21 25.45 K 7.84 M
AAL American Airlines Group 12.2274 9.35 B 0.2546 2.13 6.24 M 76.28 M
MORN Morningstar Inc 58.5057 9.15 B 0.426 0.73 52.8 K 3.09 M
WYNN Wynn Resorts Ltd 90.3344 8.99 B 0.6011 0.67 1.11 M 100.72 M
SANM Sanmina Corp 10.43 8.33 B 0.06 0.58 400.3 K 4.18 M
IDCC Interdigital Inc 34.3816 7.53 B 0.1914 0.56 608.42 K 20.92 M
IESC Ies Holdings 4.8499 7.31 B 0.3931 8.82 300 1.45 K
KTOS Kratos Defns 4.62 6.91 B 0.21 4.76 740.12 K 3.42 M
NXST Nexstar Media Group Inc 7.7036 6.36 B 0.0512 0.67 389.06 K 3 M
QLYS Qualys Inc 12.67 6.06 B 0.28 2.26 35.63 K 451.39 K
CAKE Cheesecake Fact 25.8264 5.42 B 0.1781 0.69 461.8 K 11.93 M
LSTR Landstar System 39.6219 4.91 B 0.3834 0.98 502.85 K 19.92 M
MMYT Makemytrip Ltd 13.70 4.85 B 0.41 3.09 15.24 K 208.73 K
OPCH Option Care Health Inc 43.20 4.74 B 0.36 0.84 104.27 K 4.5 M
CHEF The Chefs Warehouse 15.29 4.7 B 0.61 4.16 53.34 K 815.55 K
UCB United Community Banks, Inc. 6.5111 4.48 B 0.0371 0.57 99.78 K 649.7 K
EXPO Exponent Inc 11.3373 4.09 B 0.1048 0.93 204 K 2.31 M
INDB Independent Bk Corp 20.0514 3.98 B 0.4015 2.04 91.8 K 1.84 M
IEP Icahn Enterprises 7.0365 3.85 B 0.0717 1.03 10.5 K 73.88 K
AGYS Agilysys Inc 8.24 3.5 B 0.12 1.48 7.78 K 64.12 K
TOWN Towne Bank 9.973 3.33 B 0.1014 1.03 28.48 K 284.02 K
SBLK Star Bulk Carriers 16.9432 3.18 B 0.1393 0.83 1.84 K 31.26 K
MGRC Mcgrath Rentcorp 20.6474 3.13 B 0.3511 1.73 44.27 K 914.16 K
VCEL Vericel Corproation 29.80 3.02 B 3.40 12.88 36.94 K 1.1 M
LOPE Grand Canyon Educati 24.42 2.97 B 0.14 0.58 493.01 K 12.04 M
ATRC Atricure Inc 6.39 2.86 B 0.24 3.9 72.51 K 463.33 K
FBNC First Bancorp [Nc] 9.2261 2.68 B 0.0771 0.84 23.62 K 217.94 K
AMBA Ambarella Inc 9.35 2.66 B 0.06 0.65 99.16 K 927.1 K
ALGT Allegiant Travel Com 62.4918 2.59 B 0.3379 0.54 85.9 K 5.37 M
FRME First Merchants Corp 9.9038 2.58 B 0.2557 2.65 72.56 K 718.59 K
BANR Banner Corp 20.7773 2.54 B 0.1786 0.87 134.28 K 2.79 M
DGII Digi Intl Inc 9.65 2.47 B 0.10 1.05 69.06 K 666.47 K
UFPT U F P Tech Inc 17.87 2.43 B 0.41 2.35 9.17 K 163.8 K
ADUS Addus Homecare Corp 7.15 2.35 B 0.09 1.27 5.5 K 39.33 K
NWBI Northwest Bancshares 5.5714 2.25 B 0.042 0.76 454.38 K 2.53 M
COHU Cohu Inc 8.5125 2.06 B 0.1055 1.25 57.2 K 486.91 K
TILE Interface Inc 13.2361 1.84 B 0.1346 1.03 190.3 K 2.52 M
RBCAA Republic Bancorp Inc 13.6978 1.8 B 0.0818 0.6 50.77 K 695.45 K
SLS Sellas Life Sciences Group Inc 56999.9414 1.69 B 600.00 1.06 28 1.6 M
TCBK Trico Bancshares 11.8715 1.67 B 0.0798 0.68 9.81 K 116.42 K
BFC Bank First National Corp [Wisconsin] 11.5869 1.67 B 0.114 0.99 2 K 23.21 K
ANIP ANI Pharma Inc 9.36 1.64 B 0.12 1.3 59.2 K 554.12 K
THRM Gentherm Inc 12.69 1.62 B 0.13 1.04 116.79 K 1.48 M
IMKTA Ingles Markets Inc 13.4296 1.62 B 0.0935 0.7 34.53 K 463.79 K
HLIO Helios Technologies Inc 22.1045 1.58 B 0.2425 1.11 22.8 K 503.98 K
JBLU Jetblue Airways Cp 5.58 1.51 B 0.15 2.76 3.96 M 22.12 M
CBRL Cracker Barrel 35.8751 1.46 B 0.2218 0.62 398.7 K 14.3 M
LQDT Liquidity Services 39.77 1.44 B 1.93 5.1 714.3 K 28.41 M
CMPR Cimpress N.V. Ord 34.89 1.39 B 1.30 3.87 708.01 K 24.7 M
OPK Opko Health Inc 4.58 1.27 B 0.04 0.88 4.38 M 20.04 M
AMSC Amer Superconductor 29.30 1.23 B 0.20 0.69 25.94 K 760.04 K
STRA Strayer Education 48.4377 1.21 B 0.7142 1.5 229.2 K 11.1 M
STAA Staar Surgical Company 5.68 1.2 B 0.15 2.71 108.9 K 618.57 K
BJRI Bj's Restaurants Inc 31.8272 1.18 B 0.2734 0.87 146.21 K 4.65 M
NBN Northeast Bncp 8.5377 1.14 B 0.0651 0.77 24.37 K 208.06 K
UVSP Univest Corp of Penn 10.4925 1.11 B 0.1134 1.09 53.75 K 563.93 K
VSTM Verastem Inc 88.68 1.06 B 0.72 0.82 496 43.99 K
SVRA Savara Inc 42.70 1.01 B 2.10 5.17 2.17 K 92.62 K
APOG Apogee Entrpr Inc 18.2704 999.44 M 0.2752 1.53 107.89 K 1.97 M
KFRC Kforce Inc 9.5203 985.12 M 0.1495 1.6 396.6 K 3.78 M
DAKT Daktronics Inc 7.764 952.72 M 0.0625 0.81 53.48 K 415.2 K
SIFY Sify Techs Ltd ADR 10.836 947.44 M 0.0556 0.52 6.68 K 72.42 K
KELYB Kelly Services Inc Cl B 12.7066 898.86 M 0.6989 5.82 200 2.54 K
HELE Helen of Troy Ltd 32.55 893.52 M 0.32 0.99 163.03 K 5.31 M
GSBC Great Southern Bncp 17.7322 890.54 M 0.2078 1.19 32.56 K 577.45 K
CCBG Capital City Bank Gr 8.6645 879.23 M 0.0559 0.65 4.53 K 39.21 K
HSTM Healthstream Inc 21.7999 878.41 M 0.3783 1.77 63.84 K 1.39 M
NWPX Northwest Pipe Company 21.27 868.43 M 0.30 1.43 81.86 K 1.74 M
BLMN Bloomin' Brands Inc 12.3497 850.22 M 0.4847 4.09 272.44 K 3.36 M
MITK Mitek Systems Inc 3.15 836.12 M 0.13 4.3 1.08 M 3.41 M
OSPN Onespan Inc 7.7021 808.73 M 0.2009 2.68 121.42 K 935.2 K
IRWD Ironwood Pharmaceuti 9.3997 794.8 M 0.0586 0.63 181.81 K 1.71 M
QDEL Quidel Cp 18.42 790.42 M 0.32 1.77 190.16 K 3.5 M
ULH Universal Logis Hld 13.4967 773.37 M 0.1948 1.46 12.02 K 162.16 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ABBV Abbvie Inc 19.7867 519.48 B 0.2576 1.32 4.25 M 84.16 M
MS Morgan Stanley 12.8166 293.53 B 0.072 0.56 19.22 M 246.35 M
BML-PG Bank of America Corporation 10.4771 261.37 B 0.088 0.85 5.41 K 56.63 K
NEE Nextera Energy 13.2932 180.93 B 0.1556 1.18 10.39 M 138.18 M
SCHW The Charles Schwab Corp 11.697 160.88 B 0.0681 0.59 8.08 M 94.55 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 4.0103 152.54 B 0.0543 1.37 829.7 K 3.33 M
MCK Mckesson Corp 88.8877 124.99 B 0.4816 0.54 1.19 M 105.76 M
CVS CVS Corp 33.8505 113.89 B 0.67 2.02 16.34 M 553.22 M
CNQ Canadian Natural Resources 7.9365 99.45 B 0.0581 0.74 8.48 M 67.32 M
BCS Barclays Plc ADR 10.058 76.79 B 0.068 0.68 3.53 M 35.49 M
RSG Republic Services 22.3393 75.43 B 0.1687 0.76 2.23 M 49.75 M
TGT Target Corporation 41.4401 73.5 B 0.4803 1.17 4.23 M 175.44 M
APO Apollo Global Management Llc C 7.4344 72.5 B 0.1799 2.48 552.2 K 4.11 M
DAL Delta Air Lines Inc 9.7295 60.66 B 0.4912 5.32 20.24 M 196.93 M
VALE Vale S.A. ADR 8.1153 49.28 B 0.0767 0.95 20.17 M 163.66 M
CMG Chipotle Mexican Grill 5.553 45.44 B 0.0428 0.78 35.72 M 198.33 M
ABEV Ambev S.A. ADR 4.8576 42.7 B 0.037 0.77 115.5 K 561.05 K
UI Ubiquiti Networks 10.9543 41.5 B 0.0821 0.76 132.71 K 1.45 M
KB KB Financial Group Inc ADR 21.3293 39.51 B 0.4104 1.96 145.22 K 3.1 M
CIEN Ciena Corp 15.80 38.59 B 0.23 1.48 15.67 M 247.61 M
VMC Vulcan Materials Company 46.468 36.87 B 0.3417 0.74 803.76 K 37.35 M
HEI-A HEICO Corporation 13.1468 35.86 B 0.372 2.91 214.44 K 2.82 M
HSY Hershey Foods Corp 54.1192 34.96 B 0.286 0.53 1.24 M 67 M
P Everpure, Inc. 8.59 33.98 B 0.29 3.49 5.76 M 49.46 M
DG Dollar General Corp 38.9314 30.29 B 0.4851 1.26 10.4 M 404.81 M
SHG Shinhan Financial Group Co. Ltd ADR 20.7242 29.59 B 0.3537 1.74 77.2 K 1.6 M
BAP Credicorp Ltd 96.1904 29.21 B 0.6866 0.72 343.91 K 33.08 M
CLS Celestica Inc 7.70 28.24 B 0.14 1.85 319.44 K 2.46 M
PPG PPG Industries 49.4297 27.48 B 0.2606 0.53 2.96 M 146.45 M
AER Aercap Holdings N.V. 13.3268 26.71 B 0.147 1.12 827 K 11.02 M
BBDO Banco Bradesco S.A. ADR 6.38 26.49 B 0.2239 3.64 317 2.02 K
LVS Las Vegas Sands 31.4465 26.44 B 0.3972 1.28 6.27 M 197.18 M
ATI Allegheny Technologies Inc 25.6894 24.82 B 0.1558 0.61 1.4 M 36.01 M
BRO Brown & Brown 11.4735 23.85 B 0.1316 1.16 1.35 M 15.51 M
LUV Southwest Airlines Company 8.773 22.67 B 0.1038 1.2 5.49 M 48.2 M
BBY Best Buy Company 8.8863 21.83 B 1.2209 15.93 44.06 M 391.51 M
NRG NRG Energy 17.0733 20.41 B 0.1201 0.71 5.65 M 96.43 M
BCE BCE Inc 20.245 20.18 B 0.1867 0.93 614.6 K 12.44 M
VIV Telecomunicacoes DE Sao Paulo ADR 9.5622 18.63 B 0.0777 0.82 1.14 M 10.93 M
IP International Paper Company 28.6451 18.6 B 0.1979 0.7 5.07 M 145.22 M
GIS General Mills 26.2105 18.5 B 0.1327 0.51 3.73 M 97.81 M
WF Woori Finance Holdings Co. Ltd ADR 18.501 16.83 B 0.0948 0.52 18.66 K 345.23 K
CRL Charles River Laboratories Intl 36.90 16.57 B 1.25 3.51 1.66 M 61.19 M
OVV Ovintiv Inc 77.7284 16.55 B 1.2168 1.59 1.89 M 147.05 M
BSAC Banco Santander Chile ADR 14.1306 15.23 B 0.2034 1.46 426.5 K 6.03 M
YPF Ypf Sociedad Anonima ADR 12.3247 14.62 B 0.1807 1.49 849.33 K 10.47 M
SGI Somnigroup International Inc. 7.3309 14.45 B 0.5031 7.37 11.54 M 84.56 M
TU Telus Corp 8.6103 13.83 B 0.1036 1.22 258 K 2.22 M
CNA Cna Financial Corp 13.9317 13.03 B 0.083 0.6 197.58 K 2.75 M
GWRE Guidewire Software Inc 30.93 12.85 B 0.31 1.01 820.7 K 25.38 M
FN Fabrinet 12.01 12.45 B 0.18 1.52 329.09 K 3.95 M
DECK Deckers Outdoor Corp 6.435 11.99 B 0.0433 0.68 11.86 M 76.31 M
RTO Rentokil Initial Plc ADR 6.5069 11.94 B 0.0607 0.94 100 650.69
MOH Molina Healthcare Inc 29.57 10.73 B 0.44 1.51 330.06 K 9.76 M
GNRC Generac Holdings Inc 28.6088 10.72 B 0.2282 0.8 770.54 K 22.04 M
OC Owens Corning Inc 28.9714 9.48 B 0.1723 0.6 2.09 M 60.52 M
PRI Primerica Inc 24.7096 9.28 B 0.2794 1.14 419.3 K 10.36 M
TIMB Tim S.A. ADR 10.2743 8.87 B 0.2766 2.77 2.2 M 22.59 M
MGM MGM Resorts International 10.7975 8.36 B 0.1039 0.97 8.82 M 95.24 M
EDU New Oriental Education & Technology Group ADR 18.4928 8.24 B 0.4226 2.34 2.25 M 41.61 M
EAT Brinker International 25.5343 8.11 B 0.6628 2.66 2.54 M 64.89 M
EMN Eastman Chemical Company 43.0003 7.48 B 0.2765 0.65 3.19 M 137.06 M
CLF Cleveland-Cliffs Inc 28.746 7.34 B 0.1513 0.53 6.59 M 189.44 M
G Genpact Ltd 14.097 7.2 B 0.1973 1.42 1.25 M 17.6 M
MSM Msc Industrial Direct Company 40.4276 6.66 B 0.3245 0.81 642.6 K 25.98 M
DY Dycom Industries 19.23 6.6 B 0.10 0.52 339.4 K 6.53 M
ANF Abercrombie & Fitch Company 35.6737 6.53 B 0.4868 1.38 2.55 M 91.01 M
MATX Matson Inc 18.6987 6.19 B 0.3733 2.04 539.2 K 10.08 M
CPA Copa Holdings S.A. 65.7342 6.05 B 0.9035 1.39 440.9 K 28.98 M
ST Sensata Technologies Holding N.V. 28.6317 5.87 B 0.1802 0.63 1.64 M 46.93 M
EXP Eagle Materials Inc 51.8446 5.71 B 0.5426 1.06 1.09 M 56.54 M
BYD Boyd Gaming Corp 5.4787 5.53 B 0.056 1.03 1.48 M 8.08 M
BB Blackberry Ltd 13.86 5.37 B 0.55 4.13 82.17 M 1.14 B
AX Axos Financial Inc 6.60 5.23 B 0.05 0.76 760.62 K 5.02 M
TPC Tutor Perini Corp 13.6766 5.13 B 0.0898 0.66 141.2 K 1.93 M
GHC Graham Holdings Company 196.2591 5.1 B 2.8806 1.49 94.67 K 18.58 M
SKY Skyline Corp 3.7705 4.99 B 0.0287 0.77 1.8 K 6.79 K
MUR Murphy Oil Corp 32.7222 4.98 B 0.2604 0.8 3.58 M 117.17 M
KBR KBR Inc 24.8695 4.91 B 0.2066 0.84 1.43 M 35.55 M
RDN Radian Group Inc 4.1366 4.78 B 0.0901 2.23 3.87 M 16.01 M
PIPR Piper Jaffray Companies 5.564 4.72 B 0.0485 0.88 238.5 K 1.33 M
ALK Alaska Air Group 19.487 4.64 B 0.0989 0.51 761.2 K 14.83 M
UCB United Community Banks Inc 6.6131 4.49 B 0.0377 0.57 99.8 K 659.99 K
FLG Flagstar Financial, Inc. 19.4017 4.36 B 0.1054 0.55 683.1 K 13.25 M
MTRN Materion Corp 19.6762 4.2 B 0.2698 1.39 69.45 K 1.37 M
GEF Greif Bros. Corp 27.4451 4.15 B 0.4193 1.55 430.6 K 11.82 M
KFY Korn/Ferry International 12.6388 4.15 B 0.2119 1.71 306.8 K 3.88 M
VSH Vishay Intertechnology 8.0222 4.11 B 0.103 1.3 1.74 M 13.93 M
CNS Cohn & Steers Inc 16.5922 3.79 B 0.1636 1 136.9 K 2.27 M
MWA Mueller Water Products 4.6231 3.79 B 0.0414 0.9 465.2 K 2.15 M
MHO M/I Homes 22.76 3.29 B 0.25 1.11 241.71 K 5.5 M
AGO Assured Guaranty Ltd 11.5428 3.25 B 0.2443 2.16 1.23 M 14.2 M
KBH KB Home 13.4917 3.07 B 0.183 1.38 3.65 M 49.27 M
DAC Danaos Corp 30.5074 2.77 B 0.3454 1.15 1.04 K 31.61 K
IMAX Imax Corp 21.66 2.68 B 0.23 1.07 382.16 K 8.28 M
NMM Navios Maritime Partners LP 102.5848 2.52 B 1.072 1.06 13.13 K 1.35 M
MD Mednax Inc 79.50 2.47 B 0.49 0.62 297.83 K 23.68 M
HCI Homeowners Choice 14.4784 2.34 B 0.1665 1.16 89 K 1.29 M
SAM Boston Beer Company 131.8937 2.23 B 17.7038 15.5 891.8 K 117.62 M
DCO Ducommun Inc 16.59 2.2 B 0.38 2.34 63.4 K 1.05 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MARI Marimaca Copper Corp 6.25 1.00 19.05 18 K 112.5 K
FLNT Flint Corp 10.00 1.20 13.64 493 4.93 K
TGO Terago Inc 10.28 0.78 8.21 300 3.08 K
ATH Athabasca Oil Corp 10.25 0.55 5.67 2.94 M 30.14 M
TAL Petrotal Corp 57.3494 2.8675 5.26 1.29 K 73.81 K
TRZ Transat At Inc 5.85 0.24 4.28 319.03 K 1.87 M
CXI Currency Exchange International Corp 6.75 0.25 3.85 1 K 6.75 K
BB Blackberry Ltd 13.63 0.49 3.73 11.17 M 152.23 M
ET Evertz Technologies Ltd 3.8947 0.1378 3.67 35 K 136.31 K
AFN Ag Growth International Inc 18.8292 0.6004 3.29 102.2 K 1.92 M
GTE Gran Tierra Energy Inc 58.10 1.80 3.2 285.11 K 16.56 M
LNF Leons Furniture 7.9647 0.2413 3.12 18.06 K 143.83 K
FTT Finning Intl 16.3258 0.4731 2.98 1.12 M 18.22 M
MSCL Satellos Bioscience Inc 170.40 4.80 2.9 1.01 K 171.59 K
FRU Freehold Royalties Ltd 9.1772 0.2584 2.9 168.94 K 1.55 M
EMP-A Empire Company Limited 15.8196 0.4387 2.85 305.7 K 4.84 M
ACD Accord Financial 4.6222 0.1147 2.54 100 462.22
WSP WSP Global Inc 15.0897 0.3697 2.51 107.88 K 1.63 M
TCL-B Transcontinental Inc 5.0235 0.1202 2.45 100 502.35
SVB Silver Bull Resources Inc 3.60 0.08 2.27 2.06 K 7.43 K
GBT Bmtc Group Inc 10.3862 0.2225 2.19 5.28 K 54.81 K
WPK Winpak Ltd 11.3746 0.2306 2.07 14.72 K 167.47 K
OVV Ovintiv Inc 77.1155 1.5165 2.01 1.34 M 103.25 M
CHR Chorus Aviation Inc 22.4586 0.396 1.79 251.38 K 5.65 M
KRN Karnalyte Resources Inc 7.21 0.12 1.69 26.9 K 193.95 K
MTL Mullen Group Ltd 11.0307 0.1825 1.68 168.8 K 1.86 M
HLF High Liner 9.9045 0.1629 1.67 27 K 267.42 K
VLN Velan Inc Sv 9.3838 0.1484 1.61 1.7 K 15.95 K
CLS Celestica Inc Sv 7.59 0.12 1.61 714.2 K 5.42 M
CRRX Carerx Corp 12.9884 0.1968 1.54 1.98 K 25.65 K
NDM Northern Dynasty Minerals Ltd 3.41 0.05 1.49 78 K 265.98 K
CU-PD Canadian Uti Aa Cum Red Sec Prf 12.8468 0.1832 1.45 3.11 K 39.95 K
CU-PE Canadian Util Bb Cum Red Sec Prf 12.8541 0.183 1.44 7.34 K 94.36 K
CSH-UN Chartwell Retirement Residences 5.5719 0.0777 1.41 386.41 K 2.15 M
BCE-PZ Bce Inc Pref Z 10.3969 0.1399 1.36 2.19 K 22.76 K
ELF-PF E-L Financial Corp Ltd Pref F 11.8899 0.157 1.34 1.59 K 18.96 K
QTRH Quarterhill Inc 3.2436 0.0425 1.33 189.79 K 615.59 K
CSE-PA Capstone Infrastructure Corp 7.5011 0.0974 1.32 2.7 K 20.25 K
BRE Bridgemarq Real Estate Services Inc 3.7159 0.0478 1.3 20.1 K 74.69 K
NWC The North West Company Inc 13.021 0.1566 1.22 77.61 K 1.01 M
T Telus Corp 8.5345 0.1022 1.21 1.85 M 15.77 M
TXP Touchstone Exploration Inc 24.10 0.28 1.18 148.33 K 3.57 M
BBD-A Bombardier Inc 87.00 1.00 1.16 76.31 K 6.64 M
SLF-PC Sun Life Financial Sr 3 Prf 12.0679 0.1352 1.13 6.54 K 78.92 K
TFII Tfi International Inc 14.1849 0.1586 1.13 143.91 K 2.04 M
BOS Airboss America J 3.2365 0.0341 1.06 2.2 K 7.12 K
EXE Extendicare Inc 3.3227 0.035 1.06 87.7 K 291.4 K
BU Burcon Nutrascience Corp 63.689 0.6617 1.05 1.91 K 121.65 K
CPX Capital Power Corp 9.925 0.1031 1.05 211.25 K 2.1 M
BNE Bonterra Energy Corp 27.333 0.2782 1.03 147.28 K 4.03 M
RCI-A Rogers Communications Inc 28.4892 0.2899 1.03 697 19.86 K
TCL-A Transcontinental Inc 5.0189 0.0509 1.02 134.92 K 677.15 K
GSY Goeasy Ltd 5.5021 0.0536 0.98 2.8 K 15.41 K
BCE BCE Inc 19.9092 0.1912 0.97 1.46 M 29.13 M
FFH-PK Fairfax Financial Holdings Ltd Pref K 11.4663 0.1093 0.96 8.18 K 93.74 K
AP-UN Allied Properties Real Estate Investment Trust 15.4969 0.1416 0.92 139.8 K 2.17 M
ACX Act Energy Technologies Ltd 6.5683 0.0586 0.9 65.33 K 429.12 K
HBP Helix Biopharm 6.00 0.05 0.84 860 5.16 K
IFC Intact Financial Corp 46.5547 0.3869 0.84 279.9 K 13.03 M
ACO-X ATCO Ltd 25.0585 0.2063 0.83 88.1 K 2.21 M
ATRL Atkinsrealis Group Inc 35.8147 0.2929 0.82 1.45 M 51.9 M
AIM-PA Aimia Srs 1 Cum Rte Rst Prf 10.1967 0.0802 0.79 12.77 K 130.16 K
DC-A Dundee Corporation 3.2438 0.0254 0.79 107.29 K 348.02 K
CCA Cogeco Communications Inc 26.0476 0.1994 0.77 41.82 K 1.09 M
D-UN Dream Office Real Estate Investment Trust 42.325 0.3164 0.75 117.61 K 4.98 M
CSU Constellation Software Inc 95.827 0.7161 0.75 19.03 K 1.82 M
CNQ Canadian Natural Resources Ltd. 8.1543 0.0577 0.71 6.04 M 49.27 M
ATS Ats Corp 8.76 0.06 0.69 40.1 K 351.28 K
CSW-B Corby Spirit and Wine Limited 7.9045 0.0514 0.65 3.88 K 30.63 K
SLF-PD Sun Life Financial Sr 4 Prf 12.0496 0.075 0.63 10.1 K 121.66 K
BN-PZ Brookfield Corporation 12.0074 0.069 0.58 8.85 K 106.3 K
BK-PA Canadian Banc Corp Pref A 4.9878 0.0286 0.58 2.6 K 12.97 K
MFC-PB Manulife Finl Srs 2 Prf 12.157 0.0691 0.57 9.48 K 115.26 K
SLF-PH Sun Lif Non Cum Rst Cl A 10R Prf 14.6273 0.0814 0.56 8.79 K 128.57 K
BPO-PW Brookfield Office Properties Inc Pref W 5.6058 0.0303 0.54 1 K 5.61 K
MKP Mcan Mortgage Corp 4.117 0.0207 0.51 5.89 K 24.25 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GAMI GAMCO Investors Inc 22.3264 536.94 M 0.3597 1.64 42.71 K 953.58 K
BRCNF Burcon NutraScience Corp 3.89 8.44 M 0.05 1.3 1 K 3.89 K
SEII Sharing Economy International Inc 914.00 1.29 M 113.98 14.25 2.07 K 1.89 M
EARI Entertainment Arts Research Inc 6.00 1.11 M 1.00 20 1.26 K 7.56 K
TGHI Touchpoint Group Holdings Inc 2250.00 344.25 K 45.00 2.04 1 2.25 K
ERHE ERHC Energy Inc 8.45 287.94 K 0.25 3.05 312.67 K 2.64 M
BLSP Blue Sphere Corporation 70.512 216.59 K 7.345 11.63 1.42 M 99.87 M
ZVOI Zovio Inc 10.30 137.92 K 0.10 0.98 149.84 K 1.54 M
AMBS Amarantus BioScience Holdings Inc 5.925 63.04 K 0.255 4.5 107.95 K 639.61 K
RGGI Resgreen Group International Inc 137.00 48.75 K 17.00 14.17 124 16.99 K
VOIS GAMERICA Holdings and Acquisitions Corp 150000.00 8.88 K 10000.00 7.14 1 150 K
SGMD Sugarmade Inc 150.00 6.6 K 20.00 15.38 3 450
STTO SITO Mobile Ltd. 4.45 5.13 K 0.10 2.3 11.07 K 49.24 K
SIMPQ Simply Inc 180.00 1.55 K 17.475 10.75 170 30.6 K
RTNB root9B Holdings Inc 9.51 610 0.51 5.67 15 142.65
SPDC Speed Commerce Inc 26.72 603 0.32 1.21 5.7 K 152.28 K
YVRLF Liquid Media Group Ltd. 80.60 482 0.80 1 50 4.03 K
SYNE Synthesis Energy Systems Inc 71.68 157 0.64 0.9 24 1.72 K
FONU FonU2 Inc 14.80 2.00 15.63 40 592
ANDI Andiamo Corporation 11.90 0.70 6.25 129 1.54 K
SRSCQ Sears Canada Inc 6.7477 0.1847 2.81 19.5 K 131.57 K
NKRSF Niko Resources Ltd 9.85 0.249 2.59 29.29 K 288.53 K
ESINQ ITT Educational Services Inc 19.59 0.16 0.82 378.41 K 7.41 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 110.00 6.48 M 10.00 10 14 1.54 K
ENA Enablence Technologies Inc 38.40 14.40 60 1.35 K 51.72 K
EGT Eguana Technologies Inc 4.00 1.00 33.33 1.77 K 7.08 K
SCMI Venerable Ventures Ltd. 4.20 1.00 31.25 875 3.67 K
OGW Ongwe Minerals Inc. 8.32 1.28 18.18 4.04 K 33.6 K
ANDC Andina Copper Corporation 12.50 1.875 17.65 400 5 K
URZ Urz Energy Corp 35.00 5.00 16.67 804 28.14 K
KCC Kincora Copper Limited 22.50 3.00 15.38 42.88 K 964.82 K
GBML Global Battery Metals Ltd 15.00 2.00 15.38 9.07 K 136.05 K
BBB Brixton Metals Corporation 20.00 2.50 14.29 1.12 K 22.36 K
PGP Power Group Projects Corp 16.00 2.00 14.29 275 4.4 K
VCV Vatic Ventures Corp. 80.0663 9.4196 13.33 12 960.8
CTA Centaurus Energy Inc 170.00 20.00 13.33 7.68 K 1.31 M
TGX True North Gems Inc 270.00 30.00 12.5 32 8.64 K
TRAN Clean Energy Transition Inc. 5.00 0.50 11.11 384 1.92 K
EMR Emgold Mining Corporation 5.50 0.50 10 7 K 38.5 K
PLAN Progressive Planet Solutions Inc 54.00 4.50 9.09 700 37.8 K
WEB Westbridge Energy Corporation 16.2925 1.3577 9.09 6.38 K 103.86 K
AXL Arrow Exploration Corp 46.1538 3.4188 8 1.28 M 59.23 M
SMN Sun Summit Minerals Corp 6.30 0.45 7.69 678 4.27 K
BKM Pacific Booker Minerals Inc 6.66 0.46 7.42 5.98 K 39.83 K
SCOT Scottie Resources Corp 11.16 0.66 6.29 167 1.86 K
ENDR Enduro Metals Corporation 5.30 0.30 6 530 2.81 K
SLG PetroTal Corp 10.6273 0.5314 5.26 128.7 K 1.37 M
EPO-H Encanto Potash Corp 10.00 0.50 5.26 9.94 K 99.35 K
PUMA Puma Exploration Inc 25.00 1.00 4.17 6.9 K 172.5 K
MXL-H MX Gold Corp 8.00 0.30 3.9 31.21 K 249.72 K
DSY Destiny Media Technologies Inc 3.25 0.10 3.17 700 2.27 K
KTN Kootenay Silver Inc 9.80 0.30 3.16 650 6.37 K
CDB Cordoba Minerals Corp 17.34 0.34 2 147 2.55 K
SGLD Scorpio Gold Corporation 9.72 0.18 1.89 2.98 K 28.95 K
MYID Killi Ltd 149.5535 2.232 1.52 437.28 K 65.4 M
IFOS Itafos Inc 332.7992 1.8592 0.56 380 126.46 K
© 2026 - CastFwd Corp.