Gainer Valuations for 20 December 2012 from 00:00:00 until 23:59:59

Gainer Valuations for 20 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 17.3932 59.93 B 0.172 1 6.49 M 112.82 M
IMO Imperial Oil Ltd 32.7304 58.19 B 0.1801 0.55 154.9 K 5.07 M
CBOE CBOE Global Markets Inc 25.3674 38.06 B 0.9674 3.96 1.35 M 34.26 M
CQP Cheniere Energy Partners LP 9.2602 29.15 B 0.0557 0.61 182.9 K 1.69 M
SEB Seaboard Corporation 2430.6741 3.61 B 28.8328 1.2 800 1.94 M
PRK Park National Corp 38.3318 3.25 B 0.2535 0.67 88.1 K 3.38 M
NOG Northern Oil and Gas 138.2592 2.49 B 1.4571 1.07 47.69 K 6.59 M
UUUU Energy Fuels Inc 7.75 1.78 B 0.15 1.97 2.52 K 19.52 K
CET Central Securities Corp 9.1213 1.67 B 0.0599 0.66 17.2 K 156.89 K
MTA Metalla Royalty and Streaming Ltd 3.1965 750.77 M 0.069 2.21 2.36 K 7.54 K
BHB Bar Harbor Bankshares 9.5122 692.94 M 0.0727 0.77 7.65 K 72.77 K
CIX Compx International Inc 8.773 543.45 M 0.1096 1.27 2.31 K 20.26 K
VKI Invesco Advantage Muni Income Trust II 5.9806 375.49 M 0.0498 0.84 93.8 K 560.98 K
FRD Friedman Industries Inc 8.4788 283.61 M 0.1017 1.21 9.8 K 83.09 K
BKTI Bk Technologies Inc 6.9365 257.34 M 0.2391 3.57 2.3 K 15.93 K
CMT Core Molding Technologies Inc 6.8248 193.6 M 0.1286 1.92 9.6 K 65.52 K
ESP Espey Mfg. & Electronics 14.9562 143.26 M 0.2551 1.74 6.8 K 101.7 K
PLG Platinum Group Metals Ltd 82.04 141.95 M 1.04 1.28 405 33.23 K
BDL Flanigan's Enterprises 6.6758 121.04 M 0.1549 2.38 745 4.97 K
CEV Eaton Vance California Muni Income Trust 7.3551 75.26 M 0.0577 0.79 25.06 K 184.31 K
CVU CPI Aerostructures 10.27 60.29 M 0.22 2.19 61.11 K 627.56 K
DXR Daxor Corp 7.4455 49.8 M 0.0967 1.32 1.56 K 11.64 K
XTNT Xtant Medical Holdings Inc 159.60 38.49 M 6.0001 3.91 490 78.2 K
CKX Ckx Lands 13.1316 36.89 M 0.4164 3.27 200 2.63 K
REED Reed's, Inc. 1697.2499 14.94 M 106.6184 6.7 392 665.32 K
CVR Chicago Rivet & Machine Company 13.6829 8.99 M 0.5337 4.06 700 9.58 K
AUMN Golden Minerals Company 118.00 3.6 M 4.00 3.51 16.8 K 1.98 M
PW Power REIT 10.152 2.59 M 0.2772 2.81 2.67 K 27.16 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 90.13 605.2 B 0.62 0.69 178.14 K 16.06 M
HO Heating Oil 3.0575 0.0219 0.72 42.67 K 130.47 K
CL Crude Oil 90.13 0.62 0.69 178.14 K 16.06 M

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 5357.8101 5.68 T 37.0303 0.7 11.48 M 61.53 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 22.2148 3.96 T 0.297 1.36 52.61 M 1.17 B
AMZN Amazon.com Inc 13.075 2.93 T 0.1755 1.36 51.71 M 676.08 M
WMT Walmart Inc. 17.6456 999.14 B 0.1228 0.7 29.06 M 512.76 M
ASML ASML Holding N.V. ADR 56.8647 581.15 B 0.4661 0.83 1.15 M 65.22 M
COST Costco Wholesale 78.1115 472.44 B 0.4095 0.53 1.96 M 153.42 M
LIN Linde Plc 85.7293 239.54 B 0.8302 0.98 959.8 K 82.28 M
KLAC K L A-Tencor Corp 29.7843 199.34 B 0.3623 1.23 1.37 M 40.73 M
VZ Verizon Communications Inc 21.9918 191.94 B 0.2159 0.99 9.87 M 217.01 M
VRTX Vertex Pharmaceutic 43.34 138.91 B 0.32 0.74 1.63 M 70.56 M
IBKR Interactive Brokers 3.524 132.2 B 0.02 0.57 2.89 M 10.18 M
BKNG Booking Holdings Inc 24.7705 118.44 B 0.1414 0.57 7.73 M 191.48 M
SNY Sanofi-Aventis S.A. ADR 28.7191 115.57 B 0.4178 1.48 1.1 M 31.6 M
MAR Marriot International 32.8535 110.28 B 0.401 1.24 3.43 M 112.8 M
WDC Western Digital Cp 25.6684 108.25 B 0.5846 2.33 9.52 M 244.41 M
EQIX Equinix Inc 150.7746 103.94 B 1.1161 0.75 673.2 K 101.5 M
CDNS Cadence Design Systems, Inc. 13.50 91 B 0.14 1.05 1.24 M 16.73 M
CTAS Cintas Corp 9.1979 89.45 B 0.0731 0.8 2.81 M 25.8 M
MDLZ Mondelez Intl Inc 19.3997 84.23 B 0.0968 0.5 10.79 M 209.25 M
HON Honeywell International Inc. Common Stock 43.9291 72.33 B 0.3553 0.82 4.91 M 215.68 M
NXPI Nxp Semiconductors 23.0387 65.93 B 0.1856 0.81 759.8 K 17.5 M
FAST Fastenal Company 8.0359 62.92 B 0.0928 1.17 7.03 M 56.52 M
NDAQ Nasdaq Inc 7.0481 61.5 B 0.2402 3.53 16.18 M 114.05 M
IDXX Idexx Laboratories 48.12 54.89 B 0.325 0.68 330.57 K 15.91 M
EBAY Ebay Inc 19.4644 54.23 B 0.2987 1.56 23.05 M 448.59 M
CCEP Coca-Cola Europacific Partners Plc 14.2102 51.59 B 0.0978 0.69 3.65 M 51.81 M
MSTR Strategy 9.504 51.25 B 0.081 0.86 531.28 K 5.05 M
KDP Keurig Dr Pepper Inc 5.2024 51.16 B 0.0395 0.77 860.7 K 4.48 M
FITB Fifth Third Bancorp 9.7452 48.97 B 0.1223 1.27 8.82 M 85.98 M
TRI Thomson Reuters Corporation Common Shares 20.4499 46.99 B 0.174 0.86 835.9 K 17.09 M
ROP Roper Industries 102.5557 46.99 B 1.2038 1.19 474.72 K 48.69 M
WDAY Workday Inc 56.16 45.52 B 1.03 1.87 799.8 K 44.92 M
UAL United Airlines Holdings Inc 24.11 39.17 B 0.15 0.63 2.87 M 69.09 M
TER Teradyne Inc 15.5223 38.31 B 0.1656 1.08 1.46 M 22.72 M
NBIS Nebius Group N.V. 22.32 36.43 B 0.31 1.41 2.12 M 47.28 M
ESLT Elbit Systems Ltd 33.5442 34.69 B 0.2911 0.88 9.7 K 325.38 K
ODFL Old Dominion Freight Line Inc 10.9146 34.62 B 0.1084 1 847.2 K 9.25 M
FISV Fiserv Inc 19.2006 33.69 B 0.1268 0.66 3.65 M 70.04 M
MCHP Microchip Technology 12.1174 32.76 B 0.0631 0.52 3.42 M 41.47 M
ILMN Illumina Inc 54.6887 32.49 B 3.9397 7.76 9.32 M 509.89 M
NTRS Northern Trust Corp 35.7958 32.22 B 0.4349 1.23 1.92 M 68.86 M
RYAAY Ryanair Hlds Plc ADR 13.1998 31.7 B 0.1206 0.92 1.04 M 13.68 M
CINF Cincinnati Financial 27.2699 29.15 B 0.1359 0.5 1.05 M 28.71 M
CTSH Cognizant Tech Sol 32.513 29.06 B 0.1985 0.61 5.65 M 183.63 M
FLEX Flextronics Intl Ltd 4.5897 28.11 B 0.1527 3.44 13.03 M 59.82 M
DLTR Dollar Tree Inc 39.9904 26.42 B 0.4404 1.11 2.51 M 100.45 M
CASY Casey's General Stor 47.4801 25.82 B 0.6738 1.44 409.06 K 19.42 M
UTHR United Therapeutic 52.45 25.07 B 0.96 1.86 581.21 K 30.48 M
AXON Axon Enterprise Inc 8.75 24.64 B 0.60 7.36 1.54 M 13.49 M
PFG Principal Financial Group Inc 17.9162 24.63 B 0.1828 1.03 923.6 K 16.55 M
INCY Incyte Corp 16.7195 24.52 B 0.5695 3.53 1.54 M 25.72 M
EXPD Expeditors Intl 33.6709 24.43 B 0.2448 0.73 1.84 M 62.08 M
TROW T Rowe Price Group 41.5961 23.66 B 0.319 0.77 1.19 M 49.6 M
JBHT J B Hunt Transport 51.9527 21.09 B 0.3721 0.72 736.17 K 38.25 M
EVRG Evergy Inc 17.9419 20.39 B 0.1844 1.04 622.8 K 11.17 M
ALNY Alnylam Pharmaceuticals 18.66 20.31 B 0.32 1.74 235.4 K 4.39 M
NDSN Nordson Corp 54.6825 18.11 B 0.6247 1.16 220.2 K 12.04 M
FFIV F5 Networks Inc 97.33 18.03 B 0.89 0.92 1.04 M 101.1 M
HST Host Marriott Financial Trust 9.4377 18.01 B 0.1785 1.93 5.53 M 52.2 M
EWBC East West Bancorp 16.503 17.91 B 0.3949 2.45 1.1 M 18.17 M
MTSI Macom Technology S 14.87 17.3 B 0.28 1.92 39.55 K 588.06 K
PAA Plains All American Pipeline LP 17.4056 16.7 B 0.102 0.59 1.16 M 20.19 M
LAMR Lamar Advertis A 22.3551 16.59 B 0.2014 0.91 542 K 12.12 M
NWS News Cp Cl B 22.8879 16.03 B 0.1229 0.54 2.39 M 54.79 M
JAZZ Jazz Pharma Plc 52.90 15.75 B 0.64 1.22 588.7 K 31.14 M
LECO Lincoln Elec Hld 38.9192 15.4 B 0.4061 1.05 253.7 K 9.87 M
ICLR Icon Plc 28.43 15.33 B 0.2493 0.88 185.95 K 5.29 M
ZBRA Zebra Technologies 40.03 15.13 B 0.48 1.21 198.22 K 7.93 M
MANH Manhattan Assoc 14.7725 14.95 B 0.1425 0.97 390.26 K 5.77 M
CHKP Check Point Software 48.03 14.76 B 0.31 0.65 1.6 M 76.66 M
REG Regency Centers Corp 28.7661 14.31 B 0.4273 1.51 681.9 K 19.62 M
COKE Coca Cola Bot Cons 6.1516 14.26 B 0.1105 1.83 79.87 K 491.33 K
ERIE Erie Indemnity Company 49.939 14.23 B 0.318 0.64 25 K 1.25 M
FIVE Five Below Inc 33.77 13.96 B 0.67 2.02 157.75 K 5.33 M
LOGI Logitech Int S.A. 5.9471 13.9 B 0.0378 0.64 247.68 K 1.47 M
SEIC Sei Investments Company 19.9113 13.09 B 0.5936 3.07 1.45 M 28.8 M
LULU Lululemon Athletica 77.15 12.78 B 0.96 1.26 1.91 M 147.56 M
TRMB Trimble Navigation 29.875 12.55 B 0.365 1.24 1.69 M 50.49 M
ALGN Align Technology 28.18 12.28 B 0.55 1.99 1.36 M 38.32 M
CSGP Costar Group Inc 8.954 12.2 B 0.205 2.34 1.66 M 14.82 M
AKAM Akamai Technologies 41.86 12.03 B 0.45 1.09 2.49 M 104.04 M
RGEN Repligen Cp 6.47 11.12 B 0.09 1.41 183.36 K 1.19 M
BMRN Biomarin Pharmaceuticals 49.02 11.07 B 0.32 0.66 794.67 K 38.95 M
UHAL A M E R C O 11.5148 11.01 B 0.1941 1.71 144 K 1.66 M
DPZ Domino's Pizza Inc Common Stock 37.289 10.86 B 0.7036 1.92 545.5 K 20.34 M
SIRI Sirius XM Holdings 24.1912 10.85 B 0.2427 1.01 4.65 M 112.54 M
ENSG The Ensign Group IN 6.6649 10.8 B 0.0551 0.83 265.31 K 1.77 M
SMTC Semtech Corp 28.86 10.59 B 0.24 0.84 463.88 K 13.39 M
UMBF Ump Financial Corp 35.614 10.32 B 0.3276 0.93 176 K 6.27 M
BPOP Popular Inc 15.6595 10 B 0.1124 0.72 898.8 K 14.07 M
ZION Zions Bancorp 16.2386 9.68 B 0.2815 1.76 2.24 M 36.43 M
ONB Old National Bncp 8.0067 9.55 B 0.0787 0.99 525 K 4.2 M
BRKR Bruker Corp 14.8993 9.48 B 0.1726 1.17 487.3 K 7.26 M
SAIA Saia Inc 15.1333 9.06 B 0.1274 0.85 99.68 K 1.51 M
WYNN Wynn Resorts Ltd 90.3819 8.99 B 0.5062 0.56 620.3 K 56.06 M
AEIS Advanced Energy 13.3247 8.97 B 0.2941 2.26 248.1 K 3.31 M
STRL Sterling Constructio 9.97 8.83 B 0.30 3.1 34.38 K 342.78 K
COLB Columbia Banking Sys 8.8938 8.73 B 0.0898 1.02 455.6 K 4.05 M
RMBS Rambus Inc 5.31 8.65 B 0.05 0.95 536.06 K 2.85 M
CGNX Cognex Cp 8.3354 8.55 B 0.0688 0.83 493.2 K 4.11 M
SANM Sanmina Corp 11.03 8.33 B 0.19 1.75 512.84 K 5.66 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 37.6421 1.28 T 0.2522 0.67 6.57 M 247.39 M
BRK-A Berkshire Hathaway Inc (Class A) 135936.00 1.25 T 736.00 0.54 1.58 K 215.46 M
BRK-B Berkshire Hathaway Inc (Class B) 90.69 1.25 T 0.59 0.65 5.75 M 521.06 M
WMT Walmart Stores 17.6878 999.14 B 0.123 0.7 29.06 M 513.99 M
JPM JP Morgan Chase & Company 31.1952 908.4 B 0.7006 2.3 25.02 M 780.4 M
V Visa Inc 34.6789 790.59 B 0.7506 2.21 10.87 M 376.85 M
XOM Exxon Mobil Corporation 56.7801 670.91 B 0.2898 0.51 15.79 M 896.55 M
MA Mastercard Inc 46.1029 573.97 B 0.8453 1.87 9.4 M 433.16 M
KO Coca-Cola Company 24.545 416.9 B 0.1788 0.73 16.18 M 397.2 M
PG Procter & Gamble Company 50.4734 390.92 B 0.347 0.69 10.22 M 515.75 M
UNH Unitedhealth Group Inc 45.022 363 B 0.7875 1.78 5.03 M 226.29 M
GE General Electric Company 80.5022 350.6 B 0.8796 1.1 10.61 M 853.85 M
BAC Bank of America Corporation 8.9958 349.7 B 0.2577 2.95 184.45 M 1.66 B
PM Philip Morris International Inc 44.9678 302.76 B 0.4675 1.05 7.77 M 349.42 M
MS Morgan Stanley 13.8751 293.53 B 0.1296 0.94 19.13 M 265.49 M
SAP SAP Ag ADR 64.1044 269.78 B 0.4744 0.75 782.2 K 50.14 M
TMO Thermo Fisher Scientific Inc 62.2217 266.1 B 0.382 0.62 1.8 M 111.89 M
GS Goldman Sachs Group 101.1074 262.53 B 1.9252 1.94 4.4 M 445.13 M
WFC Wells Fargo & Company 24.0747 257.44 B 0.3021 1.27 25.13 M 604.96 M
TM Toyota Motor Corp Ltd 67.07 252.97 B 1.3613 2.07 754.75 K 50.62 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 3.298 243.69 B 0.0815 2.53 3.1 M 10.24 M
AXP American Express Company 47.6475 216.9 B 0.5064 1.07 5.64 M 268.81 M
BHP BHP Billiton Ltd ADR 30.90 206.16 B 0.1828 0.6 3.07 M 94.77 M
DIS Walt Disney Company 45.2348 205.84 B 0.8792 1.98 8.41 M 380.46 M
C Citigroup Inc 29.5743 202.38 B 0.53 1.82 37.81 M 1.12 B
BLK Blackrock Inc 150.6542 188.73 B 2.505 1.69 612.52 K 92.28 M
DE Deere & Company 67.312 185.41 B 0.5121 0.77 2.18 M 146.67 M
WELL Welltower Inc 35.5045 181.69 B 0.6423 1.84 1.49 M 53 M
SAN Banco Santander ADR 4.02 181.09 B 0.0452 1.14 2.57 M 10.33 M
DHR Danaher Corp 22.7639 165.98 B 0.3344 1.49 4.77 M 108.66 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 4.4083 152.54 B 0.0844 1.95 473.1 K 2.09 M
T American Telephone and Telegraph Inc. 11.8054 147.8 B 0.0898 0.77 25.42 M 300.05 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 4.5126 145.69 B 0.063 1.42 1.33 M 6.02 M
CB Chubb Ltd 59.5668 141.03 B 0.4742 0.8 1.3 M 77.37 M
ETN Eaton Corp 38.6978 137.61 B 0.3823 1 3.51 M 135.83 M
BA Boeing Company 63.8548 137.39 B 0.5782 0.91 4.6 M 293.69 M
SPGI S&P Global Inc 47.5069 137.23 B 0.2856 0.6 2.84 M 134.94 M
PGR Progressive Corp 14.3103 134.27 B 0.0864 0.61 5.09 M 72.87 M
HDB Hdfc Bank Ltd ADR 8.1735 133.64 B 0.1438 1.79 4.27 M 34.88 M
BTI British American Tobacco Industries ADR 22.3604 130.68 B 0.1982 0.89 335 K 7.49 M
LOW Lowe's Companies 27.9278 130.09 B 0.2131 0.77 9.29 M 259.51 M
MDT Medtronic Inc 30.8045 129.95 B 0.1732 0.57 3.23 M 99.57 M
MO Altria Group 15.7071 126.99 B 0.1298 0.83 9.5 M 149.2 M
PLD Prologis Inc 24.6533 126.49 B 0.6335 2.64 3.75 M 92.34 M
IBN Icici Bank Ltd ADR 7.101 125.23 B 0.038 0.54 6.22 M 44.2 M
MCK Mckesson Corp 90.0234 124.99 B 1.0085 1.13 1.11 M 99.94 M
NEM Newmont Mining Corp 32.7745 124.66 B 0.2601 0.8 8.94 M 293.11 M
SYK Stryker Corp 47.9432 123.45 B 0.5169 1.09 1.27 M 61.07 M
COF Capital One Financial Corp 46.5898 117.8 B 0.3387 0.73 6.66 M 310.17 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 5.4803 117.8 B 0.1065 1.98 19.86 M 108.86 M
CVS CVS Corp 34.2903 113.89 B 0.2653 0.78 5.91 M 202.58 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 11.0906 110.91 B 0.2172 2 26.74 M 296.62 M
NOW Servicenow Inc 32.83 103.39 B 0.40 1.23 343.9 K 11.29 M
GD General Dynamics Corp 52.4416 99.29 B 0.5671 1.09 1.81 M 94.97 M
ICE Intercontinental Exchange 22.204 98.56 B 0.3055 1.4 68.38 M 1.52 B
MMM 3M Company 52.4169 97.85 B 0.6181 1.19 3.93 M 206.24 M
VLO Valero Energy Corp 19.6371 97.81 B 0.1999 1.03 8.29 M 162.75 M
ING ING Groep N.V. ADR 5.2256 94.78 B 0.0328 0.63 1.51 M 7.9 M
USB U.S. Bancorp 20.7195 94.65 B 0.1533 0.75 16.92 M 350.64 M
BN Brookfield Corporation 6.9084 94.63 B 0.1078 1.59 3.33 M 22.98 M
WM Waste Management 25.4854 94.39 B 0.1573 0.62 2.94 M 74.84 M
ELV Elevance Health Inc 50.5241 92.83 B 1.265 2.57 2.43 M 122.62 M
TT Trane Technologies Plc 24.4108 92.12 B 0.1948 0.8 2.99 M 72.94 M
PNC PNC Bank 39.3341 91.77 B 0.3589 0.92 3.75 M 147.38 M
SPG Simon Property Group 80.577 89.01 B 0.8564 1.07 1.17 M 94 M
AMT American Tower Corp 56.976 88.29 B 0.8333 1.48 2.09 M 118.83 M
PWR Quanta Services 27.1735 87.87 B 0.3249 1.21 1.5 M 40.71 M
MSI Motorola Solutions 44.0472 87.19 B 0.4335 0.99 1.15 M 50.5 M
SHW Sherwin-Williams Company 44.7531 85.85 B 0.7311 1.66 3.31 M 148.17 M
ECL Ecolab Inc 62.293 85.83 B 0.3709 0.6 1.03 M 63.94 M
JCI Johnson Controls Intl 16.3512 85.48 B 0.1331 0.82 2.57 M 41.94 M
WMB Williams Companies 16.1249 84.34 B 0.1571 0.98 5.57 M 89.78 M
TRV The Travelers Companies Inc 55.1208 82.12 B 0.2912 0.53 2.43 M 134.03 M
ITW Illinois Tool Works Inc 45.5453 81.86 B 0.3679 0.81 1.68 M 76.67 M
CP Canadian Pacific Railway 18.2037 81.56 B 0.3246 1.82 5.72 M 104.07 M
CI Cigna Corp 49.1501 80.1 B 0.4537 0.93 1.46 M 71.56 M
EPD Enterprise Products Partners LP 10.6969 80.07 B 0.1057 1 4.17 M 44.58 M
EOG Eog Resources 45.154 79.47 B 0.6971 1.57 3.06 M 138.38 M
BCS Barclays Plc ADR 10.7866 76.79 B 0.1544 1.45 3.44 M 37.12 M
GM General Motors Company 20.3347 75.3 B 0.119 0.59 15.77 M 320.66 M
NSC Norfolk Southern Corp 46.8908 73.66 B 0.6106 1.32 3.17 M 148.83 M
SLB Schlumberger N.V. 50.2225 73.65 B 0.3108 0.62 5.97 M 300.02 M
APO Apollo Global Management Llc C 7.6817 72.5 B 0.0629 0.83 255.4 K 1.96 M
AJG Arthur J. Gallagher & Company 27.1457 72.48 B 0.1982 0.74 559.3 K 15.18 M
AON AON Plc 50.0517 71.36 B 0.4122 0.83 1.78 M 89.03 M
GS-PA The Goldman Sachs Group Inc 10.6328 70.6 B 0.092 0.87 110.16 K 1.17 M
APD Air Products and Chemicals 61.9728 69.53 B 0.9327 1.53 1.09 M 67.44 M
KMI Kinder Morgan 18.4084 69.48 B 0.1193 0.65 3.95 M 72.73 M
RELX Relx Plc ADR 7.3045 69.26 B 0.042 0.58 216 K 1.58 M
DB Deutsche Bank Ag 30.6492 68.79 B 0.1916 0.63 1.16 M 35.44 M
TDG Transdigm Group Inc 63.0311 68.55 B 0.3651 0.58 400.9 K 25.27 M
URI United Rentals 43.7085 68.41 B 0.339 0.78 1.76 M 76.88 M
TAK Takeda Pharmaceutical Co. Ltd ADR 12.1634 66.87 B 0.0742 0.61 38.2 K 464.64 K
TRP Tc Energy Corp 23.1228 66.11 B 0.1166 0.51 884.4 K 20.45 M
BSX Boston Scientific Corp 5.81 64.79 B 0.07 1.22 8.22 M 47.76 M
MET Metlife Inc 22.5492 64.65 B 0.3869 1.75 8.83 M 199.01 M
ALL Allstate Corp 30.9812 64.61 B 0.2335 0.76 3.09 M 95.63 M
CRH CRH Plc ADR 14.3759 64.43 B 0.3741 2.67 336.4 K 4.84 M
CAH Cardinal Health 29.7365 64.09 B 0.2108 0.71 1.9 M 56.55 M
AFL Aflac Inc 19.9682 62.77 B 0.1168 0.59 4.3 M 85.84 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 158.4405 7.15 M 2.1904 1.4 1.2 K 190.45 K
Y Yellow Pages Ltd 4.7022 4.6603 11122.43 192.9 K 907.05 K
HMMC Hemlo Mining Corp. 175.50 22.50 14.71 1.16 K 202.88 K
IMP Intermap Tech Corp 3.30 0.40 13.79 30.51 K 100.68 K
TLO Talon Metals Corp 3.30 0.40 13.79 2.71 K 8.94 K
GSY Goeasy Ltd 6.2326 0.5361 9.41 24.51 K 152.75 K
SEC Senvest Capital 71.00 5.00 7.58 100 7.1 K
CDR Condor Energies Inc 3.20 0.20 6.67 700 2.24 K
SII Sprott Inc 23.6249 1.4004 6.3 13.92 K 328.86 K
XTC Exco Tech 3.755 0.207 5.83 136.91 K 514.1 K
LNR Linamar Corp 20.0968 1.0275 5.39 83.73 K 1.68 M
IFP Interfor Corp 7.5594 0.3568 4.95 243.9 K 1.84 M
CFP Canfor Corp 16.58 0.76 4.8 333.5 K 5.53 M
WFG West Fraser Timber CO Ltd 32.3576 1.4504 4.69 636.8 K 20.61 M
ELEF Silver Elephant Mining Corp 3.969 0.1654 4.35 1.03 K 4.1 K
GFP Greenfirst Forest Products Inc 4.7758 0.1949 4.25 1.6 K 7.65 K
BCE-PZ Bce Inc Pref Z 10.4668 0.4196 4.18 5.2 K 54.45 K
STN Stantec Inc 17.2223 0.681 4.12 558.58 K 9.62 M
AUMN Golden Minerals Company 4.64 0.18 4.04 22.1 K 102.54 K
FLNT Flint Corp 10.40 0.40 4 258 2.68 K
BU Burcon Nutrascience Corp 75.5997 2.8123 3.86 4.24 K 320.39 K
DII-B Dorel Industries Inc 11.1517 0.384 3.57 21.13 K 235.61 K
DII-A Dorel Industries Inc Cl.A Mv (DII-A.TO 12.7848 0.4273 3.46 1.3 K 16.62 K
BB Blackberry Ltd 13.95 0.46 3.41 5.93 M 82.73 M
BBD-A Bombardier Inc 93.75 3.00 3.31 74.54 K 6.99 M
WJX Wajax Corp 18.9272 0.6033 3.29 76.92 K 1.46 M
AFN Ag Growth International Inc 20.6797 0.6556 3.27 58.9 K 1.22 M
BBD-B Bombardier Inc Series B 87.6231 2.6192 3.08 253.75 K 22.23 M
ENGH Enghouse Systems Ltd 6.4173 0.1698 2.72 8.14 K 52.24 K
MER Africa Oil Corp 5.548 0.1448 2.68 354.7 K 1.97 M
BDGI Badger Infrastructure Solutions Ltd 8.3275 0.2093 2.58 33.9 K 282.3 K
CGO Cogeco Inc Sv 21.5457 0.5335 2.54 71.7 K 1.54 M
BOS Airboss America J 3.366 0.0818 2.49 2.35 K 7.91 K
DC-A Dundee Corporation 3.746 0.0835 2.28 188.27 K 705.26 K
ADN Acadian Timber Corp 5.9507 0.1298 2.23 9.34 K 55.56 K
AQN Algonquin Power and Utilities Corp 3.4534 0.0752 2.23 854.71 K 2.95 M
DOL Dollarama Inc 9.1734 0.1926 2.14 3.13 M 28.73 M
MEQ Mainstreet Eq J 33.8198 0.7083 2.14 9.5 K 321.29 K
CLS Celestica Inc Sv 8.18 0.17 2.12 575.6 K 4.71 M
CMG Computer Modelling Group Ltd 6.3497 0.1316 2.12 60.4 K 383.52 K
IGM Igm Financial Inc 20.0037 0.4059 2.07 286.02 K 5.72 M
KEI Kolibri Global Energy Inc 5.10 0.10 2 18.17 K 92.67 K
BHC Bausch Health Companies Inc 60.32 1.13 1.91 387.11 K 23.35 M
MRC Morguard Corp 107.2031 1.8996 1.8 5.07 K 543.52 K
CP Canadian Pacific Kansas City Ltd 17.9486 0.2816 1.59 3.09 M 55.41 M
FC Firm Capital Mortgage Inv. Corp 4.7436 0.0733 1.57 9.05 K 42.92 K
CRRX Carerx Corp 12.7916 0.1968 1.56 12.84 K 164.24 K
CPX Capital Power Corp 10.2478 0.1569 1.55 146.51 K 1.5 M
CVG Clairvest Group 15.4966 0.2271 1.49 1.21 K 18.75 K
KMP-UN Killam Apartment Real Estate Investment Trust 6.8865 0.0999 1.47 94.96 K 653.94 K
TAL Petrotal Corp 50.8976 0.7169 1.43 1.04 K 52.88 K
MSCL Satellos Bioscience Inc 170.40 2.40 1.43 785 133.76 K
CCA Cogeco Communications Inc 26.3434 0.3666 1.41 32.49 K 855.82 K
CSCI Cosciens Biopharma Inc 22700.00 300.00 1.34 1 22.7 K
BN Brookfield Corporation 6.8711 0.088 1.3 2.67 M 18.31 M
CSW-A Corby Spirit and Wine Limited 8.418 0.1034 1.24 3.43 K 28.91 K
TWC Twc Enterprises Ltd 6.8505 0.0825 1.22 115.39 K 790.47 K
TRZ Transat At Inc 6.00 0.07 1.18 107.03 K 642.19 K
RBN-UN Blue Ribbon Income Fund 4.5589 0.0519 1.15 59.12 K 269.54 K
BCE-PD Bce Inc Pref D 10.7384 0.1198 1.13 2.1 K 22.55 K
ET Evertz Technologies Ltd 3.9636 0.0428 1.09 40.7 K 161.32 K
PDV-PA Prime Dividend Corp Pref A 4.8132 0.051 1.07 1.94 K 9.34 K
RCI-B Rogers Communications Inc 27.6263 0.2817 1.03 755.92 K 20.88 M
TOU Tourmaline Oil Corp 19.4039 0.1965 1.02 595.3 K 11.55 M
BTE Baytex Energy Corp 33.5795 0.3282 0.99 405.69 K 13.62 M
USA Americas Silver Corp 30.90 0.30 0.98 12.7 K 392.34 K
HLF High Liner 10.0643 0.0959 0.96 4.4 K 44.28 K
BK-PA Canadian Banc Corp Pref A 5.0403 0.0477 0.96 12.3 K 62 K
CTC-A Canadian Tire Corporation Limited 47.2535 0.4406 0.94 166.8 K 7.88 M
ECO Ecosynthetix Inc 3.37 0.03 0.9 12.5 K 42.12 K
L Loblaw CO 6.2085 0.0544 0.88 2.59 M 16.08 M
PEY Peyto Exploration and Dvlpmnt Corp 4.6255 0.0394 0.86 567.8 K 2.63 M
RCI-A Rogers Communications Inc 28.4892 0.2395 0.85 980 27.92 K
HBP Helix Biopharm 6.00 0.05 0.84 2.3 K 13.8 K
DIR-UN Dream Industrial Real Estate Investment Trust 4.4981 0.0374 0.84 243.23 K 1.09 M
TRI Thomson Reuters Corp 20.567 0.1629 0.8 1.12 M 23.14 M
DSG Descartes Sys 8.86 0.07 0.8 44.14 K 391.12 K
BRE Bridgemarq Real Estate Services Inc 3.8023 0.0298 0.79 7.4 K 28.14 K
SRV-UN SIR Royalty Income Fund 4.4027 0.0345 0.79 3.6 K 15.85 K
BCE-PK BCE Inc Pref AK 12.7526 0.0999 0.79 7.63 K 97.32 K
IAG IA Financial Corp Inc 20.6142 0.1607 0.79 166.3 K 3.43 M
MRT-UN Morguard Real Estate Investment Trust 7.9305 0.0617 0.78 50.82 K 403.01 K
SLF-PE Sun Life Financial Sr 5 Prf 12.1887 0.0948 0.78 11.15 K 135.93 K
KEY Keyera Corp 10.5148 0.0815 0.78 251.79 K 2.65 M
SBC-PA Brompton Split Banc Corp Pref A 5.2651 0.0405 0.78 1.8 K 9.48 K
TXP Touchstone Exploration Inc 23.88 0.18 0.76 115.02 K 2.75 M
MFI Maple Leaf Foods 7.3736 0.0555 0.76 119.64 K 882.21 K
CSH-UN Chartwell Retirement Residences 5.5512 0.0415 0.75 296.08 K 1.64 M
TPX-B Molson Coors Canada Inc 31.475 0.2318 0.74 1.89 K 59.58 K
ACD Accord Financial 4.6897 0.0337 0.72 1 K 4.69 K
GIL Gildan Activewear Inc 14.2206 0.1003 0.71 478.8 K 6.81 M
BPO-PW Brookfield Office Properties Inc Pref W 5.5799 0.0389 0.7 1.5 K 8.37 K
FM First Quantum Minerals Ltd 20.8084 0.1438 0.7 1.98 M 41.12 M
CAE Cae Inc 9.0914 0.062 0.69 534.19 K 4.86 M
PWF-PH Power Financial Corp Pref H 11.5695 0.0772 0.67 3.25 K 37.57 K
LAS-A Lassonde Industries Inc 61.4775 0.4045 0.66 890 54.71 K
WN George Weston Limited 18.5269 0.1207 0.66 185.64 K 3.44 M
PBH Premium Brands Holdings Corp 10.9433 0.0692 0.64 11.08 K 121.3 K
OLY Olympia Financial Group Inc 12.2951 0.0773 0.63 1.9 K 23.36 K
CHE-UN Chemtrade Logistics Income Fund 5.7364 0.0358 0.63 34.53 K 198.05 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 4.1364 258.32 B 0.0478 1.17 750 3.1 K
BYDDY BYD Company Limited 5.12 82.42 B 0.08 1.59 28.42 K 145.53 K
MBGAF Mercedes-Benz Group AG 36.7874 43.98 B 0.4492 1.24 103 K 3.79 M
BRDCY Bridgestone Corporation 9.1788 32.65 B 0.2617 2.93 7.62 K 69.93 K
AKRBF AKRBF 9.9841 20.83 B 0.4195 4.39 442 4.41 K
LNWO Light & Wonder, Inc. 8.68 6.04 B 0.06 0.7 297.9 K 2.59 M
HOS Hornbeck Offshore Services, Inc 20.46 1.76 B 0.57 2.87 1.4 M 28.63 M
NTPIF Nam Tai Property Inc. 13.86 262.33 M 0.22 1.61 602.83 K 8.36 M
BRCNF Burcon NutraScience Corp 4.75 8.44 M 0.27 6.03 15.29 K 72.63 K
HEWA Healthwarehouse.Com 3.75 5.15 M 0.25 7.14 2 K 7.5 K
SEII Sharing Economy International Inc 870.18 1.29 M 16.38 1.92 639 556.05 K
ERHE ERHC Energy Inc 7.65 287.94 K 0.54 7.59 611.05 K 4.67 M
BLSP Blue Sphere Corporation 76.388 216.59 K 10.283 15.56 960.4 K 73.36 M
KALY Kali Inc 4.14 101.82 K 0.14 3.5 1.43 K 5.92 K
VRSEF Verisante Technology Inc 5.32 92.27 K 0.227 4.46 3 K 15.96 K
SAGD Sativa Growth International 7.00 67.73 K 0.20 2.94 272 1.9 K
USRM U.S. Stem Cell Inc 15.00 64.15 K 1.50 11.11 650 9.75 K
AMBS Amarantus BioScience Holdings Inc 8.985 63.04 K 0.30 3.45 89.86 K 807.36 K
AXPWQ Axion Power International Inc 196000.00 9.6 K 2660.00 1.38 1 196 K
CBRI CMTSU Liquidation Inc 3.15 8.16 K 0.09 2.94 916.03 K 2.89 M
STTO SITO Mobile Ltd. 4.90 5.13 K 0.10 2.08 26.78 K 131.2 K
SIMPQ Simply Inc 167.375 1.55 K 17.375 11.58 2 334.75
CYRNQ CYRNQ 62.00 799 2.00 3.33 812 50.34 K
SPDC Speed Commerce Inc 29.28 603 0.96 3.39 1.72 K 50.27 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 23.00 315.11 K 1.00 4.55 47.54 K 1.09 M
MUR Murchison Minerals Ltd 3.50 2.00 133.33 42.54 K 148.89 K
SR Strategic Resources Inc 9.00 4.50 100 123 1.11 K
LIB LibertyStream Infrastructure Partners Inc. 4.50 1.50 50 706 3.18 K
EGT Eguana Technologies Inc 4.00 1.00 33.33 250 1 K
NAR North Arrow Minerals Inc 4.00 1.00 33.33 209 836
MYID Killi Ltd 8.9285 2.232 33.33 873.96 K 7.8 M
LMG Lincoln Gold Mining Inc 50.00 10.00 25 20 1 K
ZKL-H China Keli Electric Company Ltd 10.00 2.00 25 37 370
CPAU CopAur Minerals Inc 16.00 2.00 14.29 5 80
MGMA Magma Silver Corp. 160.00 16.00 11.11 31 4.96 K
CDA Canuc Resources Corporation 10.00 1.00 11.11 203 2.03 K
LOD Lode Gold Resources Inc. 18.00 1.80 11.11 139 2.5 K
TIE Coloured Ties Capital Inc. 17.6647 1.7471 10.98 126.19 K 2.23 M
INTR Intrepid Metals Corp. 12.00 1.00 9.09 200 2.4 K
URZ Urz Energy Corp 32.50 2.50 8.33 330 10.72 K
GBML Global Battery Metals Ltd 14.00 1.00 7.69 2.17 K 30.42 K
BLDS Badlands Resources Inc. 14.50 1.00 7.41 286 4.15 K
NEXG NeXGold Mining Corp 11.28 0.72 6.82 1.16 K 13.06 K
ADD Arctic Star Exploration Corp 3.40 0.20 6.25 1.6 K 5.44 K
LQWD LQwD FinTech Corp 29.75 1.75 6.25 271 8.06 K
CGNT Copper Giant Resources Corp. 35.00 2.00 6.06 150 5.25 K
SMN Sun Summit Minerals Corp 8.10 0.45 5.88 2.22 K 18 K
GAMA Gamma Resources Ltd. 5.32 0.28 5.56 43 228.76
VVTM VVT Med Inc. 514.0187 23.3645 4.76 1 514.02
AXL Arrow Exploration Corp 49.5726 1.7094 3.57 182.5 K 9.05 M
BQE BQE Water Inc 14.50 0.50 3.57 42 K 609 K
CTA Centaurus Energy Inc 175.00 5.00 2.94 7.37 K 1.29 M
MXL-H MX Gold Corp 7.40 0.20 2.78 14.13 K 104.56 K
FMS Focus Graphite Inc 6.60 0.10 1.54 14.87 K 98.14 K
SLG PetroTal Corp 9.4317 0.1328 1.43 103.88 K 979.77 K
KTN Kootenay Silver Inc 9.70 0.10 1.04 5.05 K 48.98 K
CKG Chesapeake Gold Corp 8.48 0.07 0.83 7.49 K 63.47 K
© 2026 - CastFwd Corp.