Gainer Valuations for 17 December 2012 from 00:00:00 until 23:59:59

Gainer Valuations for 17 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 16.9631 59.93 B 0.6307 3.86 6.36 M 107.83 M
CQP Cheniere Energy Partners LP 9.0932 29.15 B 0.4367 5.04 868.06 K 7.89 M
BTG B2Gold Corp 3.0051 6.99 B 0.1656 5.83 23.9 K 71.82 K
SEB Seaboard Corporation 2398.7783 3.61 B 29.3999 1.24 700 1.68 M
PRK Park National Corp 37.4298 3.25 B 0.6426 1.75 25.7 K 961.95 K
NOG Northern Oil and Gas 132.5119 2.49 B 1.0523 0.8 69.61 K 9.22 M
UUUU Energy Fuels Inc 7.65 1.78 B 0.125 1.66 4.34 K 33.18 K
CET Central Securities Corp 8.9417 1.67 B 0.0737 0.83 51 K 456.03 K
TMP Tompkinstrustco 26.0177 1.45 B 0.8357 3.32 34.6 K 900.21 K
USAS Americas Silver Corp 29.10 1.02 B 1.20 4.3 453 13.18 K
BHB Bar Harbor Bankshares 9.0953 692.94 M 0.2043 2.3 11.93 K 108.46 K
OBE Obsidian Energy Ltd 63.1919 605.97 M 0.5582 0.89 209.7 K 13.25 M
GTE Gran Tierra Energy Inc 59.30 334.69 M 0.80 1.37 204.02 K 12.1 M
FRD Friedman Industries Inc 8.623 283.61 M 0.0933 1.09 3.8 K 32.77 K
LCTX Lineage Cell Therapeutics Inc 3.012 263.02 M 0.0515 1.74 127.58 K 384.28 K
BKTI Bk Technologies Inc 6.9365 257.34 M 0.0797 1.16 3.9 K 27.06 K
GENC Gencor Industries IN 5.1267 252.85 M 0.06 1.18 5.21 K 26.7 K
ELLO Ellomay Capital Ltd 5.7704 250.23 M 0.0875 1.54 2.8 K 16.16 K
ESP Espey Mfg. & Electronics 14.5736 143.26 M 0.5465 3.9 10.7 K 155.94 K
LODE Comstock Mining Inc 575.00 127.01 M 5.00 0.88 683 392.73 K
SIF Sifco Industries 16.5341 124.73 M 0.739 4.68 800 13.23 K
OPHC Optimumbank Hlds 20.80 112.79 M 0.80 4 125 2.6 K
DIT Amcon Distributing Company 51.6879 58.53 M 0.5817 1.14 800 41.35 K
WWR Westwater Resources 2460.00 52.44 M 497.40 25.34 500 1.23 M
ATNM Actinium Pharmaceuticals Inc 30.00 49.36 M 27.00 900 83 2.49 K
FSP Franklin Street Properties 5.9049 42.86 M 0.1019 1.76 218.3 K 1.29 M
GRF Eagle Capital Growth Fund 3.074 39.88 M 0.0671 2.23 2.3 K 7.07 K
XTNT Xtant Medical Holdings Inc 161.9999 38.49 M 7.20 4.65 832 134.78 K
NNVC Nanoviricides Inc 37.10 36.27 M 0.70 1.92 3.62 K 134.41 K
AGIG AGIG 28.75 36.22 M 2.50 9.52 30.91 K 888.78 K
BCHT Birchtech Corp. 5.00 28.94 M 3.75 300 200 1 K
INLX Intellinetics Inc 129.50 17.35 M 3.50 2.78 50 6.47 K
REED Reed's, Inc. 1501.3025 14.94 M 20.171 1.36 352 528.46 K
BRN Barnwell Industries 3.2584 12.31 M 0.0486 1.51 11.15 K 36.33 K
DSS Document Security Systems 5027.0503 4.25 M 124.6401 2.54 11 55.3 K
AMBO Ambow Education Holding Ltd ADR 855.00 4.08 M 6.00 0.71 171 146.21 K
AUMN Golden Minerals Company 122.50 3.6 M 6.50 5.6 22.14 K 2.71 M
TPHS Trinity Pl Hlds Inc 4.4315 1.97 M 0.1992 4.71 22.3 K 98.83 K
ENSV Enservco Corpporation 7.65 29.09 K 0.30 4.08 613 4.69 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 1 49.4
RSG Rocky Shore Gold Ltd. 8.40 0.90 12 1.23 K 10.3 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 87.20 605.2 B 0.47 0.54 157.23 K 13.71 M
RU Rubber 267.20 6.80 2.61 190 50.77 K
FC Feeder Cattle 142.975 1.175 0.83 2.35 K 335.85 K
ZL Soybean Oil 50.70 0.28 0.56 8.27 K 419.19 K
CL Crude Oil 87.20 0.47 0.54 157.23 K 13.71 M

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 5226.71 5.68 T 39.7598 0.77 12.65 M 66.1 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 15.6837 5.06 T 0.2732 1.77 757.61 M 11.88 B
MSFT Microsoft Corporation 21.7453 3.96 T 0.2287 1.06 42.05 M 914.46 M
GOOGL Alphabet Inc Class A 17.8896 3.53 T 0.467 2.68 121.29 M 2.17 B
GOOG Alphabet Inc Class C 17.806 3.5 T 0.4649 2.68 121.87 M 2.17 B
AMZN Amazon.com Inc 12.693 2.93 T 0.2335 1.87 45.55 M 578.11 M
WMT Walmart Inc. 17.6968 999.14 B 0.1151 0.65 31.6 M 559.13 M
COST Costco Wholesale 77.7807 472.44 B 1.4645 1.92 2.85 M 221.5 M
CSCO Cisco Systems Inc 13.4411 386.96 B 0.1671 1.26 46.86 M 629.81 M
LIN Linde Plc 84.3666 239.54 B 0.5953 0.71 870.5 K 73.44 M
GILD Gilead Sciences Inc 26.0649 211.94 B 0.4214 1.64 10.99 M 286.48 M
QCOM Qualcomm Inc 43.2919 185.68 B 1.5422 3.69 20.75 M 898.19 M
ISRG Intuitive Surg Inc 61.2222 158.99 B 1.9878 3.36 6.17 M 377.5 M
MRVL Marvell Technology Inc 7.2149 138.91 B 0.0954 1.34 8.77 M 63.29 M
IBKR Interactive Brokers 3.7429 132.2 B 0.0747 2.04 1.61 M 6.04 M
SBUX Starbucks Corporation 21.826 125.35 B 0.4878 2.29 16.12 M 351.73 M
ADP Automatic Data Processing, Inc. 37.586 120.58 B 0.3567 0.96 2.26 M 84.92 M
BKNG Booking Holdings Inc 24.2223 118.44 B 0.1308 0.54 13.47 M 326.27 M
STX Seagate Technology 15.8105 115.15 B 0.2254 1.45 5.5 M 87.02 M
CME CME Group Inc 29.8127 110.63 B 0.2195 0.74 2.4 M 71.55 M
MAR Marriot International 32.1211 110.28 B 0.6365 2.02 2.49 M 79.98 M
WDC Western Digital Cp 23.1599 108.25 B 0.1583 0.69 3.74 M 86.72 M
EQIX Equinix Inc 148.912 103.94 B 2.1509 1.47 804.6 K 119.81 M
CSX CSX Corp 5.3313 94.62 B 0.0375 0.71 18.13 M 96.64 M
CDNS Cadence Design Systems, Inc. 13.35 91 B 0.17 1.29 2.62 M 34.94 M
INTU Intuit Inc 54.7432 90.98 B 0.886 1.65 1.47 M 80.7 M
FTNT Fortinet Inc 4.228 90.79 B 0.028 0.67 11.46 M 48.47 M
CTAS Cintas Corp 9.0603 89.45 B 0.1225 1.37 1.27 M 11.48 M
SNPS Synopsys Inc 32.22 88.14 B 0.36 1.13 594.19 K 19.14 M
CMCSA Comcast Corporation 12.8835 87.89 B 0.3432 2.74 32.07 M 413.22 M
NTES Netease Inc ADR 6.0839 81.98 B 0.0683 1.14 6.29 M 38.25 M
ROST Ross Stores Inc 23.9817 76.65 B 0.6406 2.74 4.22 M 101.28 M
HON Honeywell International Inc. Common Stock 42.6308 72.33 B 0.5739 1.36 4.37 M 186.42 M
ORLY O'Reilly Automotive 6.0394 71.92 B 0.074 1.24 35.18 M 212.47 M
AEP American Electric Power Company 26.9591 69.61 B 0.4273 1.61 2.4 M 64.72 M
KMB Kimberly-Clark Corp 55.408 67.97 B 0.3045 0.55 1.99 M 110.02 M
MPWR Monolithic Power Sys 18.7715 66.21 B 0.1452 0.78 146.9 K 2.76 M
NXPI Nxp Semiconductors 22.4464 65.93 B 0.7868 3.63 846.1 K 18.99 M
FAST Fastenal Company 7.8003 62.92 B 0.1035 1.34 7.78 M 60.66 M
NDAQ Nasdaq Inc 6.6621 61.5 B 0.1296 1.98 4.2 M 27.96 M
GRMN Garmin Ltd 27.4989 55.62 B 0.4913 1.82 2.65 M 72.8 M
PCAR Paccar Inc 18.3948 55.58 B 0.1661 0.91 2.95 M 54.2 M
ADSK Autodesk Inc 34.88 54.36 B 0.67 1.96 2.53 M 88.2 M
EBAY Ebay Inc 19.1545 54.23 B 0.3546 1.89 22.89 M 438.39 M
XEL XCEL Energy Inc 17.5938 51.43 B 0.2574 1.48 2.83 M 49.86 M
MSTR Strategy 9.34 51.25 B 0.2398 2.64 606.14 K 5.66 M
FANG Diamondback Energy 13.8211 49.71 B 0.3152 2.33 107.6 K 1.49 M
FITB Fifth Third Bancorp 9.4427 48.97 B 0.1996 2.16 9.2 M 86.9 M
EXC Exelon Corp 13.1619 47.12 B 0.1187 0.91 10.73 M 141.26 M
TRI Thomson Reuters Corporation Common Shares 20.3246 46.99 B 0.348 1.74 805 K 16.36 M
WDAY Workday Inc 50.94 45.52 B 0.46 0.91 148.65 K 7.57 M
COHR Coherent Inc 17.46 42.28 B 1.28 7.91 109.7 K 1.92 M
PAYX Paychex Inc 22.3607 41.36 B 0.1384 0.62 3.17 M 70.93 M
UAL United Airlines Holdings Inc 23.35 39.17 B 0.34 1.48 7.34 M 171.3 M
BIIB Biogen Inc 152.65 37.44 B 1.40 0.93 815.2 K 124.44 M
NBIS Nebius Group N.V. 21.66 36.43 B 0.29 1.36 1.32 M 28.69 M
ACGL Arch Capital Grp Ltd 14.0384 35.53 B 0.1014 0.73 1.57 M 22.09 M
ESLT Elbit Systems Ltd 33.0119 34.69 B 0.4325 1.33 5.7 K 188.17 K
ODFL Old Dominion Freight Line Inc 10.5892 34.62 B 0.0702 0.67 1.58 M 16.74 M
NTAP Netapp Inc 24.3573 34.57 B 0.1394 0.58 3.46 M 84.31 M
FISV Fiserv Inc 19.2677 33.69 B 0.1987 1.04 4.53 M 87.21 M
STLD Steel Dynamics Inc 10.2408 33.58 B 0.1339 1.32 2.29 M 23.4 M
MCHP Microchip Technology 11.8315 32.76 B 0.0817 0.7 5.97 M 70.59 M
ILMN Illumina Inc 50.4475 32.49 B 0.6226 1.25 1.43 M 72.19 M
NTRS Northern Trust Corp 34.7193 32.22 B 1.1264 3.35 1.53 M 53.15 M
HBAN Huntington Bcshs 3.8469 31.92 B 0.0915 2.44 9.16 M 35.25 M
EXPE Expedia Group Inc 56.0424 30.11 B 1.5429 2.83 2.51 M 140.56 M
CINF Cincinnati Financial 26.9573 29.15 B 0.3105 1.17 1.17 M 31.59 M
CTSH Cognizant Tech Sol 32.169 29.06 B 0.1808 0.57 4.4 M 141.64 M
ULTA Ulta Beauty Inc 97.24 28.41 B 2.24 2.36 809.3 K 78.7 M
FLEX Flextronics Intl Ltd 4.4624 28.11 B 0.0327 0.74 4.87 M 21.74 M
VRSN Verisign Inc 35.7934 27.91 B 0.3358 0.95 3.23 M 115.76 M
TCOM Trip.com Group Ltd ADR 10.9866 27.76 B 0.4627 4.4 8.67 M 95.21 M
ON On Semiconductor 6.98 27.1 B 0.06 0.87 8.25 M 57.6 M
VRSK Verisk Analytics Inc 47.9432 26.55 B 1.3823 2.97 1.43 M 68.69 M
DLTR Dollar Tree Inc 39.47 26.42 B 0.84 2.17 3.56 M 140.47 M
CASY Casey's General Stor 45.342 25.82 B 0.8086 1.82 273.85 K 12.42 M
FCNCA First Citizens Bancs 149.7851 25.68 B 1.2153 0.82 22.3 K 3.34 M
UTHR United Therapeutic 50.67 25.07 B 0.29 0.58 439.13 K 22.25 M
PFG Principal Financial Group Inc 17.5569 24.63 B 0.2143 1.24 1.13 M 19.88 M
EXPD Expeditors Intl 32.5738 24.43 B 0.3206 0.99 2.69 M 87.5 M
VTRS Viatris Inc 22.8476 23.95 B 0.1783 0.79 9.52 M 217.54 M
TROW T Rowe Price Group 41.1832 23.66 B 1.1634 2.91 1.77 M 72.8 M
RGLD Royal Gold Inc 68.7591 23.2 B 0.5568 0.82 648.6 K 44.6 M
PTC Ptc Inc 22.33 21.35 B 0.24 1.09 830.45 K 18.54 M
JBHT J B Hunt Transport 50.8466 21.09 B 0.5659 1.13 875.85 K 44.53 M
EVRG Evergy Inc 17.6652 20.39 B 0.3566 2.06 932 K 16.46 M
SBAC SBA Communications 64.3291 19.99 B 0.4587 0.72 1.96 M 126.18 M
WWD Woodward Inc 33.985 19.73 B 0.7678 2.31 236.1 K 8.02 M
TSCO Tractor Supply Company 7.3592 19.54 B 0.1797 2.5 8.28 M 60.94 M
SWKS Skyworks Solutions 16.3885 19.45 B 0.7541 4.82 5.57 M 91.22 M
LNT Alliant Energy Corp 14.6023 19 B 0.3959 2.79 1.12 M 16.41 M
SSNC SS&C Technologies 10.1455 18.5 B 0.4143 4.26 231 K 2.34 M
FFIV F5 Networks Inc 92.60 18.03 B 2.1903 2.42 1.02 M 94.74 M
EWBC East West Bancorp 15.8473 17.91 B 0.2309 1.48 1.08 M 17.18 M
CHTR Charter Communications 70.78 17.42 B 2.10 3.06 1.09 M 77.02 M
NBIX Neurocrine Bioscienc 7.87 17.12 B 0.12 1.55 279.49 K 2.2 M
NWS News Cp Cl B 22.6069 16.03 B 0.5092 2.3 3.42 M 77.22 M
PNFP Pinnacle Finl Ptnrs 16.4702 15.54 B 0.3411 2.11 140.11 K 2.31 M
LECO Lincoln Elec Hld 38.3618 15.4 B 0.2468 0.65 270.4 K 10.37 M
APA Apa Corp 57.615 15.34 B 0.3273 0.57 2.22 M 128.1 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 36.9466 1.28 T 0.4204 1.15 7.45 M 275.08 M
BRK-A Berkshire Hathaway Inc (Class A) 134850.00 1.25 T 1055.00 0.79 1.47 K 197.96 M
BRK-B Berkshire Hathaway Inc (Class B) 89.98 1.25 T 0.83 0.93 5.5 M 495.2 M
WMT Walmart Stores 17.7391 999.14 B 0.1153 0.65 31.6 M 560.47 M
JPM JP Morgan Chase & Company 30.4596 908.4 B 0.4694 1.57 23.89 M 727.67 M
V Visa Inc 33.9215 790.59 B 0.5254 1.57 13.9 M 471.67 M
XOM Exxon Mobil Corporation 56.7673 670.91 B 0.5046 0.9 15.68 M 889.95 M
MA Mastercard Inc 45.2512 573.97 B 0.6492 1.46 7.18 M 324.91 M
ABBV Abbvie Inc 19.5525 519.48 B 0.2342 1.21 5.52 M 107.87 M
CVX Chevron Corp 62.745 412.09 B 0.4965 0.8 6.1 M 382.56 M
ORCL Oracle Corporation 27.3608 367.83 B 0.3047 1.13 24.05 M 657.96 M
UNH Unitedhealth Group Inc 44.129 363 B 0.2516 0.57 6.34 M 279.67 M
GE General Electric Company 83.1092 350.6 B 1.1748 1.43 10.12 M 840.79 M
HD Home Depot 46.5746 350.19 B 0.9196 2.01 8.19 M 381.39 M
BAC Bank of America Corporation 8.5898 349.7 B 0.328 3.97 170.09 M 1.46 B
NVS Novartis Ag ADR 34.4538 308.34 B 0.1898 0.55 1.32 M 45.35 M
MS Morgan Stanley 13.3423 293.53 B 0.3457 2.66 16.69 M 222.63 M
CAT Caterpillar Inc 63.8979 267.5 B 0.4562 0.72 6.1 M 389.5 M
TMO Thermo Fisher Scientific Inc 61.8874 266.1 B 0.5635 0.92 1.78 M 110.15 M
GS Goldman Sachs Group 96.2516 262.53 B 3.2191 3.46 5.48 M 527.14 M
WFC Wells Fargo & Company 23.6078 257.44 B 0.8446 3.71 43.48 M 1.03 B
TM Toyota Motor Corp Ltd 62.6966 252.97 B 0.4851 0.78 168.16 K 10.54 M
IBM International Business Machines 111.6383 231.11 B 1.0724 0.97 3.97 M 442.85 M
AXP American Express Company 47.5396 216.9 B 0.5147 1.09 5.8 M 275.69 M
BHP BHP Billiton Ltd ADR 30.6894 206.16 B 0.3695 1.22 2.81 M 86.32 M
DIS Walt Disney Company 43.7694 205.84 B 0.5418 1.25 10.32 M 451.9 M
C Citigroup Inc 28.8234 202.38 B 1.1412 4.12 52.47 M 1.51 B
TD Toronto Dominion Bank 23.9476 202.28 B 0.1248 0.52 1.43 M 34.26 M
MCD McDonald's Corporation 63.4198 199.68 B 0.7266 1.16 5.96 M 377.76 M
APH Amphenol Corp 7.0496 197.42 B 0.1349 1.95 4.01 M 28.3 M
TTE Totalenergies Se ADR 17.6538 192.94 B 0.3816 2.21 1.7 M 29.96 M
BLK Blackrock Inc 147.7749 188.73 B 2.7066 1.87 1.13 M 166.48 M
DE Deere & Company 67.0172 185.41 B 0.3414 0.51 2.29 M 153.46 M
SAN Banco Santander ADR 3.8945 181.09 B 0.02 0.52 2.66 M 10.37 M
NEE Nextera Energy 13.3824 180.93 B 0.1992 1.51 9.22 M 123.36 M
UNP Union Pacific Corp 47.0233 178.59 B 0.5275 1.13 4.82 M 226.46 M
CRM Salesforce.com Inc 41.6165 175.69 B 0.5174 1.26 10.1 M 420.26 M
PFE Pfizer Inc 13.6825 167.35 B 0.0971 0.71 30.14 M 412.45 M
DHR Danaher Corp 22.3207 165.98 B 0.3546 1.61 4.97 M 111.02 M
COP ConocoPhillips 37.6334 162.89 B 0.381 1.02 5.48 M 206.4 M
SCHW The Charles Schwab Corp 11.7991 160.88 B 0.1446 1.24 8.36 M 98.58 M
ACN Accenture Plc 55.5852 152.71 B 0.8728 1.6 3.08 M 171.42 M
BX Blackstone Inc 7.3705 152.38 B 0.1763 2.45 1.8 M 13.27 M
TJX TJX Companies 18.2808 150.61 B 0.4233 2.37 10 M 182.9 M
T American Telephone and Telegraph Inc. 11.8262 147.8 B 0.076 0.65 24.83 M 293.59 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 4.348 145.69 B 0.0485 1.13 414 K 1.8 M
CB Chubb Ltd 58.7294 141.03 B 1.147 1.99 1.82 M 107.02 M
LMT Lockheed Martin Corp 61.9974 139.32 B 1.0011 1.64 1.67 M 103.58 M
RIO Rio Tinto Plc ADR 22.6699 137.5 B 0.587 2.66 5.07 M 114.87 M
BA Boeing Company 62.5559 137.39 B 0.5279 0.85 5.54 M 346.42 M
SPGI S&P Global Inc 47.2386 137.23 B 0.5278 1.13 2.47 M 116.45 M
PGR Progressive Corp 14.1441 134.27 B 0.1862 1.33 5.61 M 79.34 M
LOW Lowe's Companies 28.2988 130.09 B 1.0972 4.03 12.35 M 349.44 M
MDT Medtronic Inc 30.487 129.95 B 0.2743 0.91 3.72 M 113.34 M
IBN Icici Bank Ltd ADR 6.9555 125.23 B 0.0743 1.08 8.16 M 56.73 M
NEM Newmont Mining Corp 33.1907 124.66 B 0.275 0.84 3.89 M 129.11 M
SYK Stryker Corp 47.5958 123.45 B 0.3221 0.68 1.46 M 69.3 M
COF Capital One Financial Corp 45.6918 117.8 B 0.9294 2.08 3.7 M 169.06 M
BP BP Plc ADR 19.5551 114.82 B 0.1501 0.77 5.33 M 104.29 M
SO Southern Company 24.794 109.03 B 0.4478 1.84 4.59 M 113.73 M
ENB Enbridge Inc 21.0032 106.45 B 0.147 0.7 467 K 9.81 M
HCA Hca Holdings Inc 28.9683 105.37 B 0.4269 1.5 9.01 M 261.11 M
NOW Servicenow Inc 31.10 103.39 B 0.56 1.83 382.8 K 11.91 M
DUK Duke Energy Corp 37.3891 100.53 B 0.5485 1.49 3.46 M 129.51 M
GD General Dynamics Corp 50.7403 99.29 B 0.3805 0.76 1.63 M 82.54 M
MMM 3M Company 51.8044 97.85 B 0.4176 0.81 3.29 M 170.43 M
VLO Valero Energy Corp 19.4429 97.81 B 0.3827 2.01 9.4 M 182.78 M
ING ING Groep N.V. ADR 5.2202 94.78 B 0.0439 0.85 1.32 M 6.88 M
USB U.S. Bancorp 20.4959 94.65 B 0.4407 2.2 13.32 M 272.92 M
BN Brookfield Corporation 6.6926 94.63 B 0.0724 1.09 2.78 M 18.57 M
UPS United Parcel Service 46.1806 94.56 B 0.321 0.7 2.95 M 136.25 M
WM Waste Management 25.2831 94.39 B 0.1274 0.51 2.43 M 61.53 M
EMR Emerson Electric Company 36.6639 93.84 B 0.3508 0.97 2.78 M 102.05 M
KKR KKR & Co. LP 9.0678 93.14 B 0.0843 0.94 1.17 M 10.61 M
ELV Elevance Health Inc 49.3084 92.83 B 1.2649 2.63 2.3 M 113.31 M
PNC PNC Bank 38.4699 91.77 B 1.3428 3.62 3.84 M 147.89 M
RCL Royal Caribbean Cruises Ltd 29.4092 90.9 B 0.8153 2.85 3.4 M 100.1 M
SPG Simon Property Group 79.2516 89.01 B 0.7238 0.92 1.58 M 125.57 M
MCO Moody's Corp 43.1169 88.06 B 1.3021 3.11 1.47 M 63.53 M
PWR Quanta Services 26.8388 87.87 B 0.1674 0.63 1.57 M 42.01 M
SHW Sherwin-Williams Company 45.0496 85.85 B 1.5268 3.51 3.82 M 172.03 M
ECL Ecolab Inc 61.3012 85.83 B 0.483 0.79 1.55 M 95.05 M
JCI Johnson Controls Intl 16.1294 85.48 B 0.294 1.86 4.29 M 69.2 M
WMB Williams Companies 15.6537 84.34 B 0.1964 1.27 8.62 M 134.97 M
NGG National Grid Transco Plc ADR 27.485 84.07 B 0.1536 0.56 454.61 K 12.49 M
TRV The Travelers Companies Inc 55.3971 82.12 B 0.6123 1.12 2.71 M 150.36 M
ITW Illinois Tool Works Inc 44.3458 81.86 B 0.3238 0.74 3.5 M 155.12 M
CI Cigna Corp 48.7781 80.1 B 0.6715 1.4 1.27 M 61.81 M
EOG Eog Resources 43.9196 79.47 B 0.7188 1.66 2.5 M 109.78 M
E Eni S.P.A. ADR 21.5035 78.5 B 0.1872 0.88 502 K 10.79 M
SU Suncor Energy Inc 20.2915 78 B 0.1554 0.77 3.41 M 69.13 M
BCS Barclays Plc ADR 10.2926 76.79 B 0.1049 1.03 1.91 M 19.7 M
CNI Canadian National Railway 35.8815 76.03 B 0.4432 1.25 975.5 K 35 M
RSG Republic Services 22.4543 75.43 B 0.115 0.51 1.54 M 34.5 M
GM General Motors Company 18.4827 75.3 B 0.1785 0.98 7.13 M 131.79 M
FDX Fedex Corp 76.4097 74.82 B 0.7807 1.03 1.83 M 140 M
SLB Schlumberger N.V. 49.2195 73.65 B 0.5439 1.12 7.85 M 386.45 M
TGT Target Corporation 41.3319 73.5 B 0.3992 0.98 4.93 M 203.69 M
MFC Manulife Financial Corp 7.4299 73.08 B 0.084 1.14 1.58 M 11.72 M
APO Apollo Global Management Llc C 7.4928 72.5 B 0.1034 1.4 170.1 K 1.27 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
USA Americas Silver Corp 29.70 2.70 10 26.78 K 795.46 K
EFR Energy Fuels Inc 8.00 0.50 6.67 27.13 K 217.04 K
SVB Silver Bull Resources Inc 3.84 0.24 6.67 288 1.11 K
KEI Kolibri Global Energy Inc 5.00 0.30 6.38 14.03 K 70.15 K
SEA Seabridge Gold Inc 14.2252 0.7899 5.88 164.88 K 2.35 M
PGIC Premium Global Income Split Corp 14.9266 0.7976 5.65 400 5.97 K
LGO Largo Resources Ltd 20.00 1.00 5.26 1.06 K 21.28 K
TGO Terago Inc 10.00 0.49 5.15 6.4 K 64 K
AUMN Golden Minerals Company 4.74 0.23 5.1 105.2 K 498.65 K
ESM Euro Sun Mining Inc 5.6308 0.2724 5.08 9.46 K 53.27 K
CRRX Carerx Corp 13.5787 0.5903 4.54 1.26 K 17.18 K
AIM Aimia Inc 13.4173 0.5689 4.43 1.37 M 18.34 M
EFN Element Fleet Management Corp 4.313 0.1642 3.96 432.58 K 1.87 M
TRZ Transat At Inc 6.07 0.19 3.23 137.12 K 832.32 K
PXT Parex Resources Inc 4.074 0.1224 3.1 294.8 K 1.2 M
CCO Cameco Corp 16.9638 0.4788 2.9 1.49 M 25.31 M
HMMC Hemlo Mining Corp. 159.75 4.50 2.9 76 12.14 K
SXGC Southern Cross Gold Consolidated Ltd 4.6032 0.127 2.84 13.99 K 64.38 K
MEQ Mainstreet Eq J 33.2711 0.9178 2.84 3.5 K 116.45 K
MDI Major Drilling Grp 9.4167 0.245 2.67 557.62 K 5.25 M
EXE Extendicare Inc 3.3708 0.0875 2.67 176.1 K 593.6 K
CJT Cargojet Inc 6.8522 0.1717 2.57 1 K 6.85 K
CVG Clairvest Group 15.2695 0.3524 2.36 403 6.15 K
AGF-B AGF Management Limited 4.3094 0.0976 2.32 823.68 K 3.55 M
ET Evertz Technologies Ltd 3.9684 0.0856 2.2 205.5 K 815.51 K
AFN Ag Growth International Inc 19.1785 0.4105 2.19 101.8 K 1.95 M
MFI Maple Leaf Foods 7.2996 0.148 2.07 171.5 K 1.25 M
S Sherritt Intl Rv 5.0034 0.0935 1.9 1.91 M 9.54 M
NFI Nfi Group Inc. 5.8198 0.1068 1.87 109.65 K 638.12 K
AI Atrium Mortgage Investment Corp 4.0388 0.0735 1.85 3.1 K 12.52 K
ACQ Autocanada Inc 12.2387 0.2223 1.85 9.79 K 119.88 K
PHX Phx Energy Services Corp 4.6688 0.0838 1.83 23.39 K 109.18 K
HLF High Liner 10.0643 0.1757 1.78 13.8 K 138.89 K
BU Burcon Nutrascience Corp 66.5012 1.1579 1.77 3.57 K 237.61 K
CHR Chorus Aviation Inc 22.798 0.396 1.77 1.6 M 36.37 M
EIF Exchange Income Corp 11.6311 0.2018 1.77 44.4 K 516.42 K
BBD-A Bombardier Inc 89.00 1.50 1.71 32.1 K 2.86 M
GSY Goeasy Ltd 5.6228 0.0938 1.7 8.94 K 50.27 K
RCH Richelieu Hardware Ltd 10.1529 0.1518 1.52 32.29 K 327.8 K
TCL-A Transcontinental Inc 5.079 0.074 1.48 252.91 K 1.28 M
EDV Endeavour Mining Corp 17.1496 0.2462 1.46 120.17 K 2.06 M
CAE Cae Inc 8.8966 0.1239 1.41 522.65 K 4.65 M
TXG Torex Gold Resources Inc 21.8061 0.2987 1.39 4.89 M 106.72 M
TXR Torex Resources Inc. 21.6974 0.2972 1.39 489.41 K 10.62 M
BBD-PB Bombardier Inc Pref B 4.4336 0.0597 1.36 20.68 K 91.67 K
CYB Cymbria Corp Cl A 12.65 0.17 1.36 9.25 K 117.03 K
RBA Rb Global Inc 15.9314 0.2097 1.33 75.64 K 1.2 M
CHE-UN Chemtrade Logistics Income Fund 5.7328 0.0752 1.33 59.2 K 339.4 K
SRU-UN SmartCentres Real Estate Investment Trust 12.1873 0.1532 1.27 228.01 K 2.78 M
GEI Gibson Energy Inc 10.1398 0.122 1.22 598.52 K 6.07 M
MRU Metro Inc 16.8637 0.2019 1.21 3.28 M 55.24 M
AQN Algonquin Power and Utilities Corp 3.3933 0.0401 1.2 389.93 K 1.32 M
NDM Northern Dynasty Minerals Ltd 3.41 0.04 1.19 55 K 187.55 K
BBD-B Bombardier Inc Series B 82.8609 0.9524 1.16 219.99 K 18.23 M
TRI Thomson Reuters Corp 20.3332 0.2267 1.13 997.55 K 20.28 M
CG Centerra Gold Inc 3.8358 0.0427 1.13 701.1 K 2.69 M
CGI CDN General Inv 9.7809 0.1068 1.1 9.95 K 97.34 K
TCL-B Transcontinental Inc 5.0789 0.0554 1.1 900 4.57 K
TPX-B Molson Coors Canada Inc 31.0766 0.326 1.06 1.32 K 41.15 K
LCS-PA Brompton Lifeco Split Corp Pref A 4.4381 0.0449 1.02 9.19 K 40.8 K
CCA Cogeco Communications Inc 26.562 0.2637 1 55.09 K 1.46 M
EQB EQB Inc 13.0623 0.1242 0.96 13.4 K 175.03 K
LIF Labrador Iron Ore Royalty Corp 9.8804 0.0922 0.94 228.88 K 2.26 M
CVE Cenovus Energy Inc 23.7781 0.2191 0.93 2.67 M 63.57 M
BRE Bridgemarq Real Estate Services Inc 3.6831 0.0329 0.9 14.6 K 53.77 K
MER Africa Oil Corp 5.4274 0.0483 0.9 573.1 K 3.11 M
ENB-PF Enbridge F Cum Redeemable Prf 11.0935 0.0956 0.87 14.58 K 161.73 K
CFW Calfrac Well Services Ltd 612.50 5.25 0.86 7.06 K 4.32 M
MRD Melcor Dev 8.903 0.0756 0.86 2.71 K 24.13 K
GWO Great-West Lifeco Inc 12.6149 0.1064 0.85 519.94 K 6.56 M
BCE-PS Bce Inc Pref S 10.645 0.0861 0.82 1.7 K 18.1 K
KEY Keyera Corp 10.3691 0.0833 0.81 407.87 K 4.23 M
IFP Interfor Corp 7.0336 0.0564 0.81 135.8 K 955.16 K
SLF-PC Sun Life Financial Sr 3 Prf 12.143 0.0901 0.75 6.47 K 78.63 K
NWC The North West Company Inc 12.9147 0.0951 0.74 134.37 K 1.74 M
GWO-PN Great West 3.65% Non Cum N Prf 14.1364 0.104 0.74 23.82 K 336.69 K
DF-PA Dividend 15 Split Corp II Pref A 4.8135 0.033 0.69 3.06 K 14.73 K
TRP TC Energy Corp 21.3256 0.1443 0.68 1.48 M 31.5 M
CFP Canfor Corp 15.47 0.10 0.65 256.5 K 3.97 M
SIA Sienna Senior Living Inc 5.3948 0.0345 0.64 32.49 K 175.29 K
OBE Obsidian Energy Ltd 78.05 0.49 0.63 920.16 K 71.82 M
ENB-PB Enbridge Cumulative Red B Prf 11.5312 0.0681 0.59 13.78 K 158.92 K
BIP-UN Brookfield Infrastructure Partners L.P 6.8381 0.0403 0.59 132.11 K 903.37 K
FTN-PA Financial 15 Split Corp Pref A 4.4666 0.0261 0.59 3.39 K 15.13 K
EMA Emera Incorporated 18.0732 0.1054 0.59 337.37 K 6.1 M
CU Canadian Utilities Ltd Cl A NV 19.6473 0.1122 0.57 282.44 K 5.55 M
GWO-PI Great West Lifeco 1St I Prf 12.1993 0.0693 0.57 19.54 K 238.36 K
KBL Kbro Linen Inc 18.6667 0.1032 0.56 9.1 K 169.87 K
ATRL Atkinsrealis Group Inc 35.4443 0.1895 0.54 326.93 K 11.59 M
ELD Eldorado Gold 65.1909 0.3416 0.53 5.81 M 378.8 M
GTE Gran Tierra Energy Inc 58.30 0.30 0.52 132.14 K 7.7 M
BPS-PU Brookfield Property Split Corp Pref U 12.7549 0.0651 0.51 3.06 K 39.03 K
FTS Fortis Inc 20.4127 0.1021 0.5 953.38 K 19.46 M
BCE-PC BCE Inc Pref AC 9.9274 0.0494 0.5 18.26 K 181.25 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MBGAF Mercedes-Benz Group AG 36.5393 43.98 B 0.7174 2 160.3 K 5.86 M
BRDCY Bridgestone Corporation 8.7432 32.65 B 0.10 1.16 2.39 K 20.89 K
LNWO Light & Wonder, Inc. 8.43 6.04 B 0.08 0.96 208.1 K 1.75 M
HOS Hornbeck Offshore Services, Inc 19.14 1.76 B 0.15 0.79 1.32 M 25.2 M
GAMI GAMCO Investors Inc 22.5063 536.94 M 0.1934 0.87 38.44 K 865.14 K
BRCNF Burcon NutraScience Corp 4.08 8.44 M 0.13 3.29 4.6 K 18.77 K
FTEG For The Earth Corp 4.50 3.7 M 1.20 36.36 55 247.5
AZFL Amazonas Florestal Ltd 73.50 1.64 M 1.50 2.08 301 22.12 K
BLSP Blue Sphere Corporation 88.14 216.59 K 5.876 7.14 2.36 M 208.17 M
ZVOI Zovio Inc 10.42 137.92 K 0.15 1.46 161 K 1.68 M
AMBS Amarantus BioScience Holdings Inc 8.55 63.04 K 2.025 31.03 120.73 K 1.03 M
AXPWQ Axion Power International Inc 200830.00 9.6 K 4130.0625 2.1 2 401.66 K
VOIS GAMERICA Holdings and Acquisitions Corp 154000.00 8.88 K 16000.00 11.59 1 154 K
CBRI CMTSU Liquidation Inc 3.10 8.16 K 0.05 1.64 258.12 K 800.18 K
CGIP Celadon Group Inc 16.75 5.66 K 0.5648 3.49 125.44 K 2.1 M
RTNB root9B Holdings Inc 12.75 610 3.255 34.28 1.92 K 24.42 K
SPDC Speed Commerce Inc 28.64 603 0.64 2.29 4.25 K 121.66 K
SYNE Synthesis Energy Systems Inc 71.04 157 0.704 1 607 43.12 K
PEHD Perigee Holdings Inc. 33.80 130 1.80 5.62 87 2.94 K
TBEV High Performance Beverages Company 120.00 20.00 20 5 600
PSYC Global Trac Solutions Inc 7.50 1.00 15.38 100 750
ONCI On4 Communications Inc 486.00 40.50 9.09 20.63 K 10.02 M
NKRSF Niko Resources Ltd 10.0165 0.2126 2.17 2.2 K 22.04 K
SOGFF Strategic Oil & Gas Ltd 24.278 0.358 1.5 8.98 K 217.92 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 120.00 6.48 M 10.00 9.09 66 7.92 K
EGR EGR Exploration Ltd. 12.00 3.00 33.33 257 3.08 K
MANU Manhattan Uranium Discovery Corp. 85.00 15.00 21.43 2 170
ABM Athabasca Minerals Inc 18.00 3.00 20 480.9 K 8.66 M
CGNT Copper Giant Resources Corp. 24.00 4.00 20 215 5.16 K
WEB Westbridge Energy Corporation 20.3656 2.7154 15.38 63 1.28 K
TK Tinka Resources Limited 4.65 0.55 13.41 84.72 K 393.95 K
KCC Kincora Copper Limited 27.00 3.00 12.5 29.32 K 791.5 K
REX Orex Minerals Inc 3.60 0.40 12.5 458.05 K 1.65 M
BVA Bravada Gold Corporation 4.00 0.40 11.11 2.33 K 9.3 K
WLR Walker Lane Resources Ltd. 17.50 1.75 11.11 248 4.34 K
KRY Koryx Copper Inc. 30.00 3.00 11.11 47 1.41 K
CAMB Cambria Gold Mines Inc. 72.50 7.00 10.69 68.9 K 5 M
NCP Nickel Creek Platinum Corp. 102.00 7.00 7.37 538 54.88 K
EON EON Lithium Corp. 15.00 1.00 7.14 200 3 K
UCU Ucore Rare Metals Inc 4.90 0.30 6.52 150.38 K 736.87 K
VO ValOre Metals Corp 3.50 0.20 6.06 38 K 133 K
TIE Coloured Ties Capital Inc. 15.5294 0.8412 5.73 43.53 K 675.99 K
FMS Focus Graphite Inc 5.60 0.20 3.7 34.31 K 192.14 K
BLDS Badlands Resources Inc. 15.00 0.50 3.45 2.63 K 39.45 K
GG Galane Gold Ltd 3.75 0.10 2.74 7.26 K 27.23 K
RET-A Reitmans (Canada) Limited 8.6397 0.1959 2.32 227.09 K 1.96 M
MKO Mako Mining Corp 4.60 0.10 2.22 5.95 K 27.37 K
PINN Pinnacle Silver and Gold Corp. 3.06 0.06 2 9.25 K 28.3 K
SGLD Scorpio Gold Corporation 9.90 0.18 1.85 10.03 K 99.33 K
MVI-H Monitor Ventures Inc 18.00 0.25 1.41 444 7.99 K
IFOS Itafos Inc 339.3065 4.648 1.39 1.46 K 493.69 K
NZ New Zealand Energy Corp 12.80 0.10 0.79 7.75 K 99.2 K
© 2026 - CastFwd Corp.