Gainer Valuations for 25 January 2013 from 00:00:00 until 23:59:59

Gainer Valuations for 25 January 2013 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
IMO Imperial Oil Ltd 33.646 58.19 B 0.2101 0.63 219.1 K 7.37 M
GSAT Globalstar 6.75 11.19 B 0.45 7.14 52.29 K 352.98 K
SEB Seaboard Corporation 2507.55 3.61 B 23.283 0.94 300 752.27 K
NHC National Healthcare Corp 33.9183 3.27 B 0.2769 0.82 14 K 474.86 K
SVM Silvercorp Metals Inc 3.7662 2.06 B 0.0266 0.71 2.65 M 9.97 M
TMP Tompkinstrustco 27.3534 1.45 B 0.2105 0.78 20 K 547.07 K
USAS Americas Silver Corp 30.00 1.02 B 0.30 1.01 190 5.7 K
REPX Riley Exploration Permian Inc 69.3592 912.51 M 4.6864 7.25 453 31.42 K
BHB Bar Harbor Bankshares 9.8786 692.94 M 0.1482 1.52 9.68 K 95.58 K
GTE Gran Tierra Energy Inc 51.80 334.69 M 1.80 3.6 159.16 K 8.24 M
REI Ring Energy Inc 8.75 294.41 M 0.25 2.94 12.2 K 106.75 K
PLX Protalix Biotherapeutics 52.20 230.43 M 0.40 0.77 30.29 K 1.58 M
CMT Core Molding Technologies Inc 6.6566 193.6 M 0.1286 1.97 7 K 46.6 K
NEN New England Realty Associates 21.8317 159.52 M 0.2392 1.11 300 6.55 K
EPM Evolution Petroleum Corp 4.6215 143.41 M 0.0488 1.07 138.8 K 641.46 K
PLG Platinum Group Metals Ltd 115.00 141.95 M 1.00 0.88 5.69 K 654.24 K
BCV Bancroft Convertible Fund 6.6186 118.18 M 0.0495 0.75 10.3 K 68.17 K
CATX Perspective Therapeutics Inc 7.60 89.77 M 0.20 2.7 1.67 K 12.69 K
CEV Eaton Vance California Muni Income Trust 7.8836 75.26 M 0.0948 1.22 15.9 K 125.32 K
WYY Widepoint Corp 4.132 60.99 M 0.102 2.53 11.06 K 45.71 K
CVU CPI Aerostructures 10.90 60.29 M 0.22 2.06 22.89 K 249.51 K
DXR Daxor Corp 7.3971 49.8 M 0.1933 2.68 300 2.22 K
FSP Franklin Street Properties 6.4533 42.86 M 0.064 1 185 K 1.19 M
GRF Eagle Capital Growth Fund 3.1231 39.88 M 0.0357 1.16 1.2 K 3.75 K
CKX Ckx Lands 13.8257 36.89 M 0.4596 3.44 1.48 K 20.5 K
BESS Bimergen Energy Corporation 64.40 29.38 M 4.20 6.98 96 6.18 K
MXC Mexco Energy Corp 5.7371 21.55 M 0.3101 5.71 7.8 K 44.75 K
REED Reed's, Inc. 1584.8683 14.94 M 106.6184 7.21 409 648.21 K
BRN Barnwell Industries 3.307 12.31 M 0.0291 0.89 2.74 K 9.07 K
CVR Chicago Rivet & Machine Company 13.8539 8.99 M 0.171 1.25 3.8 K 52.64 K
PLAG Planet Green Holdings Corp 335.00 5.01 M 10.00 3.08 67 22.45 K
MPU Mega Matrix Corp 3.4543 4.17 M 0.0296 0.86 14.5 K 50.09 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
RU Rubber 295.10 5.00 1.72 107 31.58 K
KC Coffee 148.30 1.75 1.19 8.96 K 1.33 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 22.3753 3.96 T 0.2006 0.9 81.85 M 1.83 B
AMZN Amazon.com Inc 14.1995 2.93 T 0.5185 3.79 99.5 M 1.41 B
META Meta Platforms Inc 31.2944 1.64 T 0.4564 1.48 54.36 M 1.7 B
MU Micron Technology 7.6755 820.41 B 0.039 0.51 30.08 M 230.9 M
ASML ASML Holding N.V. ADR 65.0937 581.15 B 2.532 4.05 3.44 M 224.11 M
CSCO Cisco Systems Inc 14.1362 386.96 B 0.0869 0.62 28.35 M 400.83 M
AMAT Applied Materials 10.683 295.63 B 0.1915 1.83 18.95 M 202.48 M
AZN Astrazeneca Plc ADR 29.1058 289.65 B 0.2851 0.99 1.69 M 49.09 M
LRCX Lam Research Corp 3.5522 278.3 B 0.197 5.87 55.72 M 197.93 M
PANW Palo Alto Networks Inc 9.4533 267.11 B 0.1166 1.25 5.06 M 47.81 M
AMGN Amgen Inc 58.1111 251.65 B 0.5573 0.97 7.24 M 420.44 M
LIN Linde Plc 87.5072 239.54 B 0.4777 0.55 1.07 M 93.42 M
GILD Gilead Sciences Inc 27.4121 211.94 B 0.3316 1.22 18.24 M 500.13 M
KLAC K L A-Tencor Corp 34.5918 199.34 B 2.6831 8.41 7.16 M 247.74 M
ADI Analog Devices 32.9023 190.58 B 0.278 0.85 2.14 M 70.49 M
MRVL Marvell Technology Inc 7.9433 138.91 B 0.0434 0.55 8.46 M 67.23 M
IBKR Interactive Brokers 3.4816 132.2 B 0.0722 2.12 5.22 M 18.16 M
SBUX Starbucks Corporation 22.7178 125.35 B 0.8958 4.11 30.8 M 699.69 M
BKNG Booking Holdings Inc 28.2255 118.44 B 1.542 5.78 39.33 M 1.11 B
SNY Sanofi-Aventis S.A. ADR 29.8393 115.57 B 0.4723 1.61 1.15 M 34.35 M
STX Seagate Technology 20.9962 115.15 B 0.2142 1.03 8.98 M 188.47 M
CME CME Group Inc 33.3306 110.63 B 0.2426 0.73 1.71 M 56.84 M
MAR Marriot International 34.4927 110.28 B 0.5144 1.51 2.91 M 100.45 M
WDC Western Digital Cp 29.2726 108.25 B 0.1766 0.61 4.47 M 130.86 M
EQIX Equinix Inc 166.4885 103.94 B 2.4096 1.47 460.1 K 76.6 M
REGN Regeneron Pharmaceuticals 173.3092 94.76 B 1.331 0.77 717.4 K 124.33 M
CSX CSX Corp 5.9552 94.62 B 0.0402 0.68 34.97 M 208.23 M
ADBE Adobe Systems Inc 38.32 92.12 B 0.22 0.58 3.27 M 125.42 M
CDNS Cadence Design Systems, Inc. 14.20 91 B 0.30 2.16 2.5 M 35.44 M
FTNT Fortinet Inc 4.166 90.79 B 0.176 4.41 14.63 M 60.96 M
SNPS Synopsys Inc 33.61 88.14 B 0.75 2.28 1.15 M 38.59 M
NTES Netease Inc ADR 7.4461 81.98 B 0.2653 3.69 5.21 M 38.82 M
MELI MercadoLibre Inc 87.3165 75.55 B 1.4873 1.73 484 K 42.26 M
AEP American Electric Power Company 27.5351 69.61 B 0.1673 0.61 6.94 M 191.2 M
NXPI Nxp Semiconductors 26.6015 65.93 B 0.5128 1.97 2.47 M 65.69 M
FAST Fastenal Company 8.7392 62.92 B 0.0714 0.82 6.12 M 53.48 M
NDAQ Nasdaq Inc 7.4773 61.5 B 0.0513 0.69 1.86 M 13.93 M
PCAR Paccar Inc 20.0221 55.58 B 0.1909 0.96 3.12 M 62.51 M
IDXX Idexx Laboratories 49.73 54.89 B 1.415 2.93 1.51 M 74.88 M
ADSK Autodesk Inc 38.99 54.36 B 1.39 3.7 8.05 M 314.06 M
EBAY Ebay Inc 21.1032 54.23 B 0.5002 2.43 31.67 M 668.39 M
MSTR Strategy 10.181 51.25 B 0.656 6.89 1.96 M 19.91 M
FANG Diamondback Energy 16.9112 49.71 B 0.4381 2.66 71.2 K 1.2 M
BKR Baker Hughes A Ge Co. Cl A 23.6826 47.44 B 0.3583 1.54 5.11 M 121.03 M
EXC Exelon Corp 13.6369 47.12 B 0.2727 2.04 14.29 M 194.93 M
WDAY Workday Inc 54.39 45.52 B 1.23 2.31 315.43 K 17.16 M
COHR Coherent Inc 17.60 42.28 B 0.11 0.63 236.1 K 4.16 M
TTWO Take-Two Interactive Software 12.82 42 B 0.21 1.67 945.04 K 12.12 M
TER Teradyne Inc 15.2371 38.31 B 0.3221 2.16 3.89 M 59.2 M
NBIS Nebius Group N.V. 23.95 36.43 B 0.75 3.23 3.93 M 94.03 M
VOD Vodafone Grp Plc ADR 13.2852 35.91 B 0.1423 1.08 7.23 M 95.99 M
ESLT Elbit Systems Ltd 31.914 34.69 B 0.1663 0.52 2.2 K 70.21 K
NTAP Netapp Inc 26.5376 34.57 B 0.4992 1.92 6.8 M 180.45 M
ERIC Ericsson ADR 7.1344 34.48 B 0.0998 1.42 8.12 M 57.95 M
FISV Fiserv Inc 19.3514 33.69 B 0.1077 0.56 2.71 M 52.35 M
ILMN Illumina Inc 50.642 32.49 B 1.0797 2.18 1.05 M 53.17 M
NTRS Northern Trust Corp 36.5872 32.22 B 0.3137 0.86 1.13 M 41.2 M
RYAAY Ryanair Hlds Plc ADR 14.3832 31.7 B 0.3105 2.21 1.56 M 22.46 M
WTW Weight Watchers International, Inc 73.6622 30.7 B 0.5914 0.81 235.94 K 17.38 M
EXPE Expedia Group Inc 61.4286 30.11 B 2.8733 4.91 2.73 M 167.58 M
CPRT Copart Inc 4.12 29.92 B 0.08 1.98 6.89 M 28.39 M
DXCM Dexcom 3.875 29.81 B 0.1825 4.94 2.91 M 11.28 M
CINF Cincinnati Financial 29.0707 29.15 B 0.1767 0.61 563.2 K 16.37 M
CTSH Cognizant Tech Sol 34.2374 29.06 B 0.3087 0.91 5.11 M 175.05 M
ULTA Ulta Beauty Inc 100.40 28.41 B 2.39 2.44 674.6 K 67.73 M
VRSN Verisign Inc 42.4306 27.91 B 2.9334 7.43 8.78 M 372.58 M
ON On Semiconductor 7.80 27.1 B 0.09 1.17 5.68 M 44.31 M
FWONA Liberty Media F1 Series A 19.8068 26.44 B 0.118 0.6 2.41 M 47.8 M
CASY Casey's General Stor 49.241 25.82 B 0.7187 1.48 209.1 K 10.3 M
FCNCA First Citizens Bancs 163.0394 25.68 B 3.2282 2.02 13.2 K 2.15 M
UTHR United Therapeutic 53.51 25.07 B 0.34 0.64 241.57 K 12.93 M
PFG Principal Financial Group Inc 19.404 24.63 B 0.1387 0.72 1.56 M 30.2 M
INCY Incyte Corp 18.70 24.52 B 0.45 2.47 2.09 M 39.07 M
EXPD Expeditors Intl 36.7426 24.43 B 0.2954 0.81 1.5 M 55.26 M
LPLA Lpl Financial Hld 25.3688 24.02 B 0.6941 2.81 524.1 K 13.3 M
TROW T Rowe Price Group 45.0926 23.66 B 0.2439 0.54 1.18 M 53.14 M
PTC Ptc Inc 23.22 21.35 B 0.23 1 1.32 M 30.66 M
ENTG Entegris Inc 9.5171 21.17 B 0.2297 2.47 1.62 M 15.43 M
ALNY Alnylam Pharmaceuticals 24.77 20.31 B 0.96 4.03 650.2 K 16.11 M
TSCO Tractor Supply Company 8.0901 19.54 B 0.1933 2.45 5.35 M 43.3 M
SSNC SS&C Technologies 10.1366 18.5 B 0.1693 1.7 444.2 K 4.5 M
NDSN Nordson Corp 58.674 18.11 B 0.512 0.88 118.9 K 6.98 M
FFIV F5 Networks Inc 105.43 18.03 B 2.21 2.14 1.8 M 190.21 M
HST Host Marriott Financial Trust 10.2884 18.01 B 0.1676 1.66 5.52 M 56.77 M
EWBC East West Bancorp 17.479 17.91 B 0.2682 1.56 860.63 K 15.04 M
GEN Gen Digital Inc 7.9095 17.8 B 0.1501 1.93 11.19 M 88.53 M
CHTR Charter Communications 80.68 17.42 B 1.46 1.84 928.5 K 74.91 M
MTSI Macom Technology S 16.33 17.3 B 0.20 1.24 101.89 K 1.66 M
EXEL Exelixis Inc 4.78 17.22 B 0.19 4.14 1.78 M 8.49 M
PAA Plains All American Pipeline LP 19.4878 16.7 B 0.1927 1 1.52 M 29.67 M
LSCC Lattice Semicond 4.36 15.82 B 0.46 11.79 5.01 M 21.85 M
LECO Lincoln Elec Hld 42.6216 15.4 B 0.5574 1.33 536.3 K 22.86 M
APA Apa Corp 62.7229 15.34 B 0.6783 1.09 3.38 M 212.17 M
ICLR Icon Plc 29.21 15.33 B 0.25 0.86 584.34 K 17.07 M
MANH Manhattan Assoc 16.095 14.95 B 0.2275 1.43 778.59 K 12.53 M
CG The Carlyle Group 15.0375 14.86 B 0.6019 4.17 191.81 K 2.88 M
CHKP Check Point Software 49.34 14.76 B 0.33 0.67 1.95 M 96.24 M
MKSI Mks Instruments Inc 24.7085 14.43 B 0.6615 2.75 348 K 8.6 M
REG Regency Centers Corp 30.683 14.31 B 0.3846 1.27 529.5 K 16.25 M
ERIE Erie Indemnity Company 50.4014 14.23 B 0.2601 0.52 60.3 K 3.04 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRK-A Berkshire Hathaway Inc (Class A) 147290.00 1.25 T 1063.00 0.73 720 106.05 M
JPM JP Morgan Chase & Company 33.2646 908.4 B 0.5573 1.7 26.01 M 865.35 M
JNJ Johnson & Johnson 51.1254 675.92 B 0.5671 1.12 10.42 M 532.8 M
CVX Chevron Corp 67.0866 412.09 B 0.4042 0.61 4.75 M 318.35 M
PG Procter & Gamble Company 53.3822 390.92 B 2.0624 4.02 28.76 M 1.54 B
ORCL Oracle Corporation 29.9513 367.83 B 0.3725 1.26 18.06 M 540.96 M
MRK Merck & Company 27.3548 364.98 B 0.2896 1.07 13.8 M 377.48 M
GE General Electric Company 85.2444 350.6 B 0.9179 1.09 8.75 M 745.64 M
HD Home Depot 49.8924 350.19 B 0.3458 0.7 7.49 M 373.93 M
BAC Bank of America Corporation 9.0739 349.7 B 0.0703 0.78 100.17 M 908.95 M
HSBC HSBC Holdings Plc ADR 27.8922 307.37 B 0.4209 1.53 1.84 M 51.19 M
SHEL Royal Dutch Shell Plc ADR 71.46 275.62 B 1.10 1.56 2.31 M 165.11 M
RTX Raytheon Technologies 41.8555 270.25 B 0.4056 0.98 7.23 M 302.51 M
SAP SAP Ag ADR 64.0253 269.78 B 1.9684 3.17 1.37 M 87.4 M
TMO Thermo Fisher Scientific Inc 68.0093 266.1 B 1.3848 2.08 1.67 M 113.56 M
DIS Walt Disney Company 48.2991 205.84 B 0.382 0.8 7.94 M 383.47 M
TTE Totalenergies Se ADR 18.4539 192.94 B 0.1863 1.02 1.01 M 18.57 M
SAN Banco Santander ADR 4.529 181.09 B 0.0977 2.2 5.46 M 24.72 M
NEE Nextera Energy 13.7582 180.93 B 0.0759 0.55 4.95 M 68.16 M
NVO Novo Nordisk A/S ADR 30.6179 179.46 B 0.6035 2.01 305.71 K 9.36 M
UNP Union Pacific Corp 50.4204 178.59 B 0.348 0.69 5 M 252.12 M
CRM Salesforce.com Inc 42.8361 175.69 B 0.3868 0.91 6.51 M 278.78 M
BUD Anheuser-Busch Inbev S.A. ADR 70.355 169.44 B 1.1123 1.61 1.1 M 77.56 M
PFE Pfizer Inc 14.5674 167.35 B 0.081 0.56 54.95 M 800.51 M
COP ConocoPhillips 39.4286 162.89 B 0.4198 1.08 5.5 M 216.86 M
SCHW The Charles Schwab Corp 13.6536 160.88 B 0.2042 1.52 8.5 M 116.1 M
ACN Accenture Plc 56.2709 152.71 B 0.6779 1.22 2.91 M 163.65 M
TJX TJX Companies 18.9095 150.61 B 0.1048 0.56 6.44 M 121.81 M
T American Telephone and Telegraph Inc. 11.9549 147.8 B 0.0949 0.8 27.1 M 323.98 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 5.1747 145.69 B 0.0835 1.64 998 K 5.16 M
UL Unilever Plc ADR 29.7132 143.13 B 0.2589 0.88 1.27 M 37.78 M
HDB Hdfc Bank Ltd ADR 8.0395 133.64 B 0.0512 0.64 3.94 M 31.71 M
BMY Bristol-Myers Squibb Company 23.7827 128.37 B 0.5705 2.46 20.04 M 476.56 M
PLD Prologis Inc 27.3896 126.49 B 0.31 1.14 3 M 82.29 M
IBN Icici Bank Ltd ADR 7.3349 125.23 B 0.1359 1.89 6.52 M 47.81 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 5.2752 117.8 B 0.0452 0.86 11.16 M 58.88 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 10.6398 110.91 B 0.0977 0.93 8.15 M 86.72 M
SO Southern Company 25.1965 109.03 B 0.1361 0.54 15 M 377.89 M
NOW Servicenow Inc 31.10 103.39 B 1.58 5.35 1.53 M 47.56 M
MMM 3M Company 56.0143 97.85 B 0.5124 0.92 5.07 M 283.9 M
PSX Phillips 66 36.0024 97.79 B 0.4373 1.23 3.61 M 130.05 M
GLW Corning Inc 8.724 96.59 B 0.057 0.66 16.23 M 141.6 M
EQNR Equinor ASA ADR 13.2943 96.28 B 0.0905 0.69 1.13 M 15.08 M
ING ING Groep N.V. ADR 5.4174 94.78 B 0.0658 1.23 1.56 M 8.44 M
BN Brookfield Corporation 6.9736 94.63 B 0.0577 0.83 4.16 M 28.98 M
ELV Elevance Health Inc 54.3518 92.83 B 0.3943 0.73 2.48 M 134.8 M
TT Trane Technologies Plc 25.7095 92.12 B 0.1898 0.74 2.58 M 66.38 M
RCL Royal Caribbean Cruises Ltd 32.2922 90.9 B 0.4539 1.43 1.33 M 43.1 M
MCO Moody's Corp 47.1708 88.06 B 0.3299 0.7 1.38 M 65.05 M
FCX Freeport-Mcmoran Inc 27.4115 86.61 B 0.1729 0.63 13.14 M 360.11 M
JCI Johnson Controls Intl 17.4054 85.48 B 0.1616 0.94 2.38 M 41.38 M
WMB Williams Companies 17.0968 84.34 B 0.0982 0.58 4.45 M 76.11 M
CI Cigna Corp 53.0607 80.1 B 0.2994 0.57 2.62 M 138.94 M
EPD Enterprise Products Partners LP 11.7671 80.07 B 0.1925 1.66 2.97 M 34.96 M
BCS Barclays Plc ADR 11.793 76.79 B 0.142 1.22 1.53 M 18.1 M
CNI Canadian National Railway 37.2308 76.03 B 0.2236 0.6 1.32 M 49.07 M
RSG Republic Services 24.0525 75.43 B 0.2396 1.01 1.26 M 30.26 M
GM General Motors Company 21.6214 75.3 B 0.2157 1.01 10.26 M 221.8 M
FDX Fedex Corp 86.1058 74.82 B 0.7052 0.83 2.08 M 179.18 M
SLB Schlumberger N.V. 56.163 73.65 B 1.0525 1.91 7.82 M 439.07 M
APO Apollo Global Management Llc C 9.5617 72.5 B 0.1124 1.19 266.8 K 2.55 M
AJG Arthur J. Gallagher & Company 27.4277 72.48 B 0.465 1.72 662.9 K 18.18 M
DLR Digital Realty Trust 42.6094 69.64 B 1.2781 3.09 1.17 M 50.02 M
RELX Relx Plc ADR 7.654 69.26 B 0.0856 1.13 66.4 K 508.23 K
GWW W.W. Grainger 175.5406 68.95 B 2.248 1.3 434.6 K 76.29 M
DB Deutsche Bank Ag 33.8653 68.79 B 0.7253 2.19 1.6 M 54.12 M
URI United Rentals 49.5098 68.41 B 1.8982 3.99 2.7 M 133.88 M
ET Energy Transfer LP 4.5826 66.9 B 0.0431 0.95 2.87 M 13.17 M
TAK Takeda Pharmaceutical Co. Ltd ADR 13.2865 66.87 B 0.106 0.8 14.1 K 187.34 K
MET Metlife Inc 25.1177 64.65 B 0.5471 2.23 8.06 M 202.51 M
ALL Allstate Corp 33.0833 64.61 B 0.2561 0.78 2.27 M 75.24 M
CRH CRH Plc ADR 15.0181 64.43 B 0.1694 1.14 104.2 K 1.56 M
PSA Public Storage 92.253 62.77 B 0.586 0.64 703.45 K 64.9 M
CMI Cummins Inc 83.2575 62.52 B 1.0818 1.32 1.25 M 103.94 M
NWG Natwest Group Plc ADR 7.0333 62.49 B 0.0843 1.21 242.13 K 1.7 M
DAL Delta Air Lines Inc 12.2114 60.66 B 0.2068 1.72 10.75 M 131.22 M
TRGP Targa Resources 32.9513 60.32 B 0.1833 0.56 261.7 K 8.62 M
EW Edwards Lifesciences Corp 15.3483 59.81 B 0.08 0.52 3.26 M 50.11 M
BDX Becton Dickinson and Company 52.4373 57.91 B 0.4774 0.92 963.12 K 50.5 M
NKE Nike Inc 24.7073 57.44 B 0.7517 3.14 12.54 M 309.92 M
OXY Occidental Petroleum Corp 54.3983 56.88 B 0.4271 0.79 3.38 M 183.61 M
ETR Entergy Corp 18.8121 53.38 B 0.2185 1.18 1.75 M 32.93 M
HUM Humana Inc 66.9217 52.6 B 0.9557 1.45 1.69 M 113 M
AZO Autozone 365.36 51.78 B 7.79 2.18 566.39 K 206.93 M
SRE Sempra 24.7892 51.25 B 0.13 0.53 1.31 M 32.47 M
A Agilent Technologies 28.9511 50.16 B 0.4028 1.41 4.43 M 128.19 M
MT Arcelormittal ADR 35.2539 49.39 B 0.5959 1.72 3.66 M 128.94 M
WCN Waste Connections Inc 19.3246 47.83 B 0.2028 1.06 765 K 14.78 M
VTR Ventas Inc 42.7856 47.77 B 0.3594 0.85 942.95 K 40.34 M
MSCI MSCI Inc 29.5671 47.75 B 0.2724 0.93 348.2 K 10.3 M
DVN Devon Energy Corp 36.1694 47.75 B 0.4539 1.27 2.53 M 91.39 M
STT State Street Corp 40.03 46.69 B 0.6595 1.68 5.53 M 221.37 M
WAT Waters Corp 92.61 46.69 B 1.66 1.83 404.44 K 37.46 M
CMG Chipotle Mexican Grill 6.0696 45.44 B 0.0772 1.29 39.9 M 242.15 M
AMP Ameriprise Financial Services 50.7112 45.14 B 0.3763 0.75 950.7 K 48.21 M
ROK Rockwell Automation Inc 68.9274 44.19 B 0.3845 0.56 1.11 M 76.53 M
PRU Prudential Financial Inc 34.4437 42.29 B 0.4663 1.37 2 M 68.92 M
CCL Carnival Corp 31.4924 41.33 B 0.1771 0.57 3.07 M 96.65 M
EL Estee Lauder Companies 53.5982 41.1 B 0.6017 1.14 1.81 M 97.1 M
SKYD Skydance Corporation 32.6258 40.54 B 0.1624 0.5 5.81 M 189.68 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
QRC Queens Road Capital Investment Ltd 5.2353 0.8725 20 108 565.41
CFF Conifex Timber Inc 7.2254 0.5787 8.71 130.4 K 942.19 K
CRRX Carerx Corp 13.1852 0.984 8.06 6.24 K 82.28 K
ACB Aurora Cannabis Inc 8.40 0.60 7.69 83 697.2
GDL Goodfellow Inc 4.1016 0.2118 5.45 9.3 K 38.14 K
HLF High Liner 11.0228 0.4793 4.55 83.4 K 919.3 K
KRN Karnalyte Resources Inc 8.26 0.33 4.16 26 K 214.76 K
GTE Gran Tierra Energy Inc 52.00 1.90 3.79 174.11 K 9.05 M
BNE Bonterra Energy Corp 30.5066 0.9304 3.15 290.07 K 8.85 M
MSCL Satellos Bioscience Inc 160.80 4.80 3.08 190 30.55 K
MER Africa Oil Corp 6.3359 0.1527 2.47 259.7 K 1.65 M
GEI Gibson Energy Inc 10.4181 0.251 2.47 269.6 K 2.81 M
CEF-U Sprott Physical Gold and Silver Trust 21.4353 0.4985 2.38 100 2.14 K
RCH Richelieu Hardware Ltd 11.1158 0.255 2.35 40.47 K 449.82 K
MTL Mullen Group Ltd 12.4259 0.2692 2.21 444.3 K 5.52 M
IMP Intermap Tech Corp 4.70 0.10 2.17 550 2.58 K
GIB-A CGI Inc 24.7044 0.5153 2.13 595.21 K 14.7 M
MRD Melcor Dev 11.5215 0.2327 2.06 6.49 K 74.82 K
BHC Bausch Health Companies Inc 66.07 1.31 2.02 428.7 K 28.32 M
BU Burcon Nutrascience Corp 77.4194 1.3235 1.74 877 67.9 K
BCE-PT Bce Inc Pref T 10.4775 0.1779 1.73 97.31 K 1.02 M
EFX Enerflex Ltd 9.5992 0.1542 1.63 108.2 K 1.04 M
PD Precision Drilling Corp 187.60 3.00 1.63 1.38 M 259.59 M
MX Methanex Corp 26.8529 0.4094 1.55 498.8 K 13.39 M
EIF Exchange Income Corp 12.5197 0.1853 1.5 26.3 K 329.27 K
MRE Martinrea International Inc 7.2197 0.1061 1.49 343.74 K 2.48 M
BDGI Badger Infrastructure Solutions Ltd 8.896 0.1301 1.48 54.6 K 485.72 K
RBA Rb Global Inc 16.4105 0.2396 1.48 47.26 K 775.63 K
MRU Metro Inc 17.5287 0.2557 1.48 1.79 M 31.38 M
BCE-PY BCE Inc Pref Y 10.8981 0.1584 1.47 9.33 K 101.72 K
CUP-U Caribbean Utilities Company Ltd 4.8615 0.0684 1.43 2.6 K 12.64 K
CHR Chorus Aviation Inc 24.2688 0.3394 1.42 322.7 K 7.83 M
BYD Boyd Group Services Inc 16.4774 0.2288 1.41 16.6 K 273.52 K
EQB EQB Inc 14.5849 0.1923 1.34 4 K 58.34 K
GBT Bmtc Group Inc 10.8121 0.1422 1.33 266 2.88 K
TOU Tourmaline Oil Corp 21.2796 0.2661 1.27 379.7 K 8.08 M
DII-A Dorel Industries Inc Cl.A Mv (DII-A.TO 14.1229 0.1765 1.27 100 1.41 K
MRT-UN Morguard Real Estate Investment Trust 8.5212 0.1058 1.26 42.18 K 359.42 K
WPK Winpak Ltd 13.092 0.1617 1.25 8.2 K 107.38 K
BN-PK Brookfield Asset Management Inc Pref K 8.8364 0.1079 1.24 600 5.3 K
BN Brookfield Corporation 7.0697 0.0862 1.23 2.09 M 14.76 M
MG Magna International Inc 17.0585 0.2073 1.23 1.28 M 21.75 M
FSZ Fiera Capital Corp 3.3164 0.0386 1.18 60.28 K 199.91 K
WFG West Fraser Timber CO Ltd 35.5174 0.4014 1.14 189.4 K 6.73 M
BPF-UN Boston Pizza Royalties Income Fund 7.6206 0.0842 1.12 11.27 K 85.88 K
PDV Prime Dividend Corp Cl A 3.1178 0.0344 1.12 352 1.1 K
PBH Premium Brands Holdings Corp 11.1987 0.1216 1.1 13.46 K 150.71 K
BPS-PU Brookfield Property Split Corp Pref U 13.1958 0.1403 1.07 1.95 K 25.67 K
TWC Twc Enterprises Ltd 7.0981 0.0743 1.06 3.92 K 27.85 K
CSE-PA Capstone Infrastructure Corp 7.6041 0.0792 1.05 4.16 K 31.6 K
EFN Element Fleet Management Corp 4.8687 0.0505 1.05 964.98 K 4.7 M
NPI Northland Power Inc 8.9338 0.0916 1.04 109.67 K 979.77 K
BOS Airboss America J 3.3724 0.0344 1.03 11.8 K 39.79 K
CNR Canadian National Railway Co. 37.4878 0.3728 1 1.25 M 46.67 M
TOT Total Energy Services Inc 11.7502 0.1146 0.98 10.2 K 119.88 K
BBD-PD Bombardier Inc Pref D 5.0677 0.0494 0.98 1.3 K 6.59 K
ALC Algoma Central 6.8513 0.0651 0.96 1.86 K 12.76 K
CIU-PA CU Inc Pref A 12.4869 0.1155 0.93 100 1.25 K
BN-PT Brookfield Corporation 12.6894 0.1165 0.93 4.9 K 62.18 K
KBL Kbro Linen Inc 19.4986 0.1746 0.9 3.7 K 72.14 K
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 8.8983 0.0787 0.89 10.72 K 95.4 K
IAG IA Financial Corp Inc 23.2865 0.1943 0.84 301.6 K 7.02 M
BN-PX Brookfield Corporation 11.597 0.0957 0.83 25.04 K 290.34 K
IMO Imperial Oil 34.0239 0.2793 0.83 555.73 K 18.91 M
TFII Tfi International Inc 16.8033 0.1369 0.82 400.69 K 6.73 M
CNQ Canadian Natural Resources Ltd. 8.9218 0.0721 0.81 5.48 M 48.87 M
SPPP-U Sprott Physical Platinum & Palladium Tr 9.99 0.08 0.81 20.25 K 202.26 K
TNT-UN True North Commercial Real Estate Investment Trust 7.089 0.0552 0.78 3.29 K 23.3 K
BN-PC Brookfield Corporation 8.8244 0.0686 0.78 8.89 K 78.43 K
RBN-UN Blue Ribbon Income Fund 4.7034 0.0362 0.78 20.15 K 94.78 K
BK-PA Canadian Banc Corp Pref A 5.0555 0.0383 0.76 1.1 K 5.56 K
EVT Economic Investment 3.007 0.0225 0.75 2 K 6.01 K
UNC United Corp Ltd 3.2141 0.0234 0.73 2.75 K 8.84 K
GWO-PP Great Lifec 5.40 % P Non Cum Prf 12.5909 0.0905 0.72 3.2 K 40.32 K
SU Suncor Energy Inc 21.3485 0.1491 0.7 2.58 M 55.14 M
L Loblaw CO 6.1255 0.0423 0.7 859.97 K 5.27 M
LNR Linamar Corp 23.0486 0.1568 0.68 50.66 K 1.17 M
BBD-PB Bombardier Inc Pref B 4.8949 0.0333 0.68 8.26 K 40.44 K
LNF Leons Furniture 8.8698 0.0603 0.68 13.28 K 117.8 K
MRG-UN Morguard North American Residential Real Estate Investment Trust 6.3177 0.0428 0.68 42.03 K 265.56 K
RIC Richmont Mines 4.7848 0.0324 0.68 79.44 K 380.09 K
CG Centerra Gold Inc 3.7974 0.0256 0.68 502.6 K 1.91 M
SBC-PA Brompton Split Banc Corp Pref A 5.3448 0.0358 0.67 4.1 K 21.91 K
QBR-A Quebecor Inc 8.0912 0.0539 0.67 360 2.91 K
X TMX Group Ltd 7.4749 0.0493 0.66 130.35 K 974.39 K
MFI Maple Leaf Foods 7.4969 0.0493 0.66 32.66 K 244.83 K
BTE Baytex Energy Corp 36.0089 0.2356 0.66 325.98 K 11.74 M
QTRH Quarterhill Inc 3.272 0.0213 0.66 149.19 K 488.15 K
FTS-PJ Fortis Srs J Cum Red First Prf 12.6193 0.0779 0.62 6.75 K 85.24 K
BCE-PA BCE Inc Pref AA 10.3085 0.0609 0.59 18.96 K 195.44 K
BPS-PB Brookfield Property Split Corp Pref B 13.3151 0.0723 0.55 1.44 K 19.17 K
PPTA Perpetua Resources Corp 18.60 0.10 0.54 11.87 K 220.78 K
GAU Galiano Gold Inc 3.72 0.02 0.54 168 K 624.96 K
WTE Westshore Terminals Investment Corp 14.7421 0.0787 0.54 158.86 K 2.34 M
PWF-PF Power Financial 5.25 Sr E Prf 12.0389 0.0617 0.52 1.85 K 22.27 K
PWF-PK Power Finl 4.95 Sr K Prf 12.1501 0.0622 0.51 2.47 K 30 K
GWO-PR Great 4.80% R Non Cum Frst Prf 12.4929 0.0635 0.51 11.52 K 143.97 K
GIL Gildan Activewear Inc 15.2765 0.0762 0.5 462 K 7.06 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 4.3179 258.32 B 0.0275 0.64 68.7 K 296.64 K
MBGAF Mercedes-Benz Group AG 39.5563 43.98 B 0.8917 2.31 65.5 K 2.59 M
BRDCY Bridgestone Corporation 9.4924 32.65 B 0.1081 1.15 909 8.63 K
HOS Hornbeck Offshore Services, Inc 22.73 1.76 B 0.12 0.53 1.5 M 34.13 M
NTPIF Nam Tai Property Inc. 13.83 262.33 M 1.29 10.29 2.09 M 28.9 M
SEII Sharing Economy International Inc 940.00 1.29 M 70.00 8.05 2.04 K 1.91 M
SPRV Web To Door Inc 2050.0005 390.37 K 200.00 10.81 1 2.05 K
ERHE ERHC Energy Inc 8.15 287.94 K 0.20 2.52 25.43 K 207.24 K
SAGD Sativa Growth International 7.60 67.73 K 1.20 18.75 8 60.8
RGGI Resgreen Group International Inc 199.00 48.75 K 38.00 23.6 7 1.39 K
CIPI Correlate Infrastructure Partners Inc 6.80 7.83 K 0.20 3.03 250 1.7 K
STTO SITO Mobile Ltd. 8.75 5.13 K 0.50 6.06 46.79 K 409.44 K
CBKCQ Christopher & Banks Corporation 6.26 3.86 K 0.06 0.97 114.13 K 714.44 K
SIMPQ Simply Inc 161.00 1.55 K 2.50 1.58 6 966
CRMBQ Crumbs Bake Shop Inc 3.06 1.25 K 0.06 2 6.08 K 18.62 K
CYRNQ CYRNQ 61.00 799 1.40 2.35 709 43.25 K
RTNB root9B Holdings Inc 12.60 610 0.60 5 235 2.96 K
YVRLF Liquid Media Group Ltd. 75.00 482 1.00 1.35 105 7.88 K
CCTL Coin Citadel 4.50 1.35 42.86 100 450
TBEV High Performance Beverages Company 59.90 14.90 33.11 339 20.31 K
ONCI On4 Communications Inc 567.00 101.25 21.74 21.23 K 12.04 M
APPZ Monster Arts Inc 348.00 48.00 16 1 348
PZOO Pazoo Inc 1112.50 137.50 14.1 13 14.46 K
NKRSF Niko Resources Ltd 10.487 0.177 1.72 23.3 K 244.35 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AEC Anfield Energy Inc 157.50 59.03 M 7.50 5 13 2.05 K
WEX Western Exploration Inc 275.00 80.00 41.03 32 8.8 K
SQG Spackman Equities Group Inc 4.50 1.00 28.57 600 2.7 K
ENA Enablence Technologies Inc 16.80 3.60 27.27 1.19 K 19.98 K
LQWD LQwD FinTech Corp 32.90 5.60 20.51 51 1.68 K
BVA Bravada Gold Corporation 4.80 0.80 20 3.08 K 14.79 K
EON EON Lithium Corp. 16.00 2.00 14.29 2.55 K 40.86 K
PDQ Paradigm Gold Corporation 18.00 2.00 12.5 70 1.26 K
IEI Imperial Equities Inc 3.873 0.4227 12.25 500 1.94 K
WLR Walker Lane Resources Ltd. 17.50 1.75 11.11 501 8.77 K
VRB Vanadiumcorp Resource Inc 7.00 0.50 7.69 785 5.5 K
KEEK Personas Social Incorporated 225.00 15.00 7.14 179 40.27 K
OGW Ongwe Minerals Inc. 13.44 0.80 6.33 2.71 K 36.37 K
MRZL Mont Royal Resources Limited. 3.9627 0.2331 6.25 1.85 K 7.34 K
VCV Vatic Ventures Corp. 84.776 4.7097 5.88 254 21.53 K
AXL Arrow Exploration Corp 34.188 1.7094 5.26 161.5 K 5.52 M
ADD Arctic Star Exploration Corp 4.20 0.20 5 175 735
CTEK CLEANTEK Industries Inc 25.8824 1.1765 4.76 289 7.48 K
BLDS Badlands Resources Inc. 14.00 0.50 3.7 1.34 K 18.73 K
BQE BQE Water Inc 17.50 0.50 2.94 146.84 K 2.57 M
BKM Pacific Booker Minerals Inc 5.74 0.14 2.5 430 2.47 K
NCP Nickel Creek Platinum Corp. 100.00 2.00 2.04 803 80.3 K
CDB Cordoba Minerals Corp 17.34 0.34 2 824 14.29 K
IFOS Itafos Inc 316.9959 5.5776 1.79 501 158.81 K
SGLD Scorpio Gold Corporation 11.52 0.18 1.59 6.07 K 69.95 K
FMS Focus Graphite Inc 7.00 0.10 1.45 10.28 K 71.96 K
DSY Destiny Media Technologies Inc 3.65 0.05 1.39 1.48 K 5.4 K
NZ New Zealand Energy Corp 8.40 0.10 1.2 27.9 K 234.36 K
FP FP Newspapers Inc 3.0359 0.0351 1.17 12.83 K 38.96 K
UCU Ucore Rare Metals Inc 4.75 0.05 1.06 122.64 K 582.54 K
NIM Nicola Mining Inc 21.20 0.20 0.95 5.54 K 117.34 K
© 2026 - CastFwd Corp.