Gainer Valuations for 6 February 2013 from 00:00:00 until 23:59:59

Gainer Valuations for 6 February 2013 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CBOE CBOE Global Markets Inc 28.3027 38.06 B 0.1489 0.53 431.6 K 12.22 M
GSAT Globalstar 7.35 11.19 B 0.60 8.89 56.69 K 416.65 K
SEB Seaboard Corporation 2678.7141 3.61 B 21.8838 0.82 500 1.34 M
NHC National Healthcare Corp 33.2606 3.27 B 0.2769 0.84 7 K 232.82 K
NOG Northern Oil and Gas 132.35 2.49 B 1.3761 1.05 54.95 K 7.27 M
REPX Riley Exploration Permian Inc 65.6194 912.51 M 1.4059 2.19 170 11.16 K
OBE Obsidian Energy Ltd 61.6615 605.97 M 0.4576 0.75 202.66 K 12.5 M
GORO Gold Resource Corp 10.3027 588.21 M 0.2238 2.22 155.67 K 1.6 M
CIX Compx International Inc 8.2481 543.45 M 0.0865 1.06 745 6.14 K
CMCL Caledonia Mining Cp 3.5683 405.07 M 0.0789 2.26 830 2.96 K
TRX Tanzanian Royalty Exploration Corp 3.57 314.15 M 0.15 4.39 219.27 K 782.79 K
FRD Friedman Industries Inc 9.694 283.61 M 0.1716 1.8 29.3 K 284.03 K
GENC Gencor Industries IN 4.92 252.85 M 0.0533 1.1 4.7 K 23.14 K
NEN New England Realty Associates 24.5395 159.52 M 1.7231 7.55 1.2 K 29.45 K
EPM Evolution Petroleum Corp 5.0026 143.41 M 0.2345 4.92 112.4 K 562.29 K
USBC USBC, Inc. 780.00 142.73 M 60.00 8.33 83 64.74 K
PLG Platinum Group Metals Ltd 136.00 141.95 M 12.00 9.68 9.04 K 1.23 M
BDL Flanigan's Enterprises 6.7102 121.04 M 0.0775 1.17 100 671.02
GLU Gabelli Global Utility 8.6236 114.2 M 0.1014 1.19 2.1 K 18.11 K
CEV Eaton Vance California Muni Income Trust 8.0153 75.26 M 0.0948 1.2 13.87 K 111.15 K
WYY Widepoint Corp 5.349 60.99 M 0.399 8.06 19.33 K 103.4 K
DXR Daxor Corp 7.5035 49.8 M 0.116 1.57 3.42 K 25.64 K
FSP Franklin Street Properties 6.409 42.86 M 0.0344 0.54 222.9 K 1.43 M
XTNT Xtant Medical Holdings Inc 146.40 38.49 M 2.4001 1.67 373 54.61 K
COHN Cohen & CO Inc 5.4427 34.52 M 0.0727 1.35 621 3.38 K
CPHI China Pharma Holdings 32.00 23.7 M 2.95 10.15 1.09 K 34.75 K
INLX Intellinetics Inc 101.50 17.35 M 3.50 3.57 23 2.33 K
TOVX Theriva Biologics Inc 16275.00 7.08 M 787.50 5.08 13 211.57 K
PLAG Planet Green Holdings Corp 340.00 5.01 M 10.00 3.03 28 9.52 K
OGEN Oragenics Inc 63000.00 1.54 M 9000.00 16.67 1 63 K
ITP IT Tech Packaging Inc 21.7939 1 M 0.7925 3.77 3.56 K 77.54 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DC Class III Milk 17.26 0.14 0.82 129 2.23 K
RU Rubber 311.00 1.80 0.58 31 9.64 K
ZB US Treasury Bond Futures 143.5313 0.7813 0.55 472.59 K 67.83 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GOOGL Alphabet Inc Class A 19.1155 3.53 T 0.1099 0.58 83.04 M 1.59 B
GOOG Alphabet Inc Class C 19.0262 3.5 T 0.1095 0.58 83.44 M 1.59 B
META Meta Platforms Inc 28.8238 1.64 T 0.4068 1.43 38.38 M 1.11 B
WMT Walmart Inc. 18.2363 999.14 B 0.1381 0.76 29.27 M 533.84 M
MU Micron Technology 7.7535 820.41 B 0.078 1.02 46.55 M 360.89 M
CSCO Cisco Systems Inc 14.1629 386.96 B 0.0735 0.52 27.85 M 394.41 M
PANW Palo Alto Networks Inc 9.0233 267.11 B 0.0516 0.58 2.56 M 23.07 M
KLAC K L A-Tencor Corp 35.0093 199.34 B 0.2886 0.83 3.17 M 110.95 M
VRTX Vertex Pharmaceutic 45.86 138.91 B 0.26 0.57 1.23 M 56.29 M
STX Seagate Technology 19.5138 115.15 B 0.3721 1.94 6 M 117.09 M
MAR Marriot International 35.4518 110.28 B 0.619 1.78 2.51 M 88.95 M
WDC Western Digital Cp 29.2178 108.25 B 0.828 2.92 4.7 M 137.21 M
CDNS Cadence Design Systems, Inc. 14.05 91 B 0.23 1.66 2.32 M 32.6 M
FTNT Fortinet Inc 4.682 90.79 B 0.082 1.78 15.1 M 70.68 M
MNST Monster Beverage Cp 8.2417 88.82 B 0.1867 2.32 10.09 M 83.17 M
SNPS Synopsys Inc 34.30 88.14 B 0.40 1.18 904.86 K 31.04 M
MELI MercadoLibre Inc 85.7509 75.55 B 0.5968 0.7 462.92 K 39.7 M
KMB Kimberly-Clark Corp 58.8937 67.97 B 0.4276 0.73 2.03 M 119.77 M
NXPI Nxp Semiconductors 26.9198 65.93 B 0.557 2.11 3.76 M 101.17 M
NDAQ Nasdaq Inc 7.8282 61.5 B 0.0513 0.66 3.06 M 23.93 M
GRMN Garmin Ltd 25.1952 55.62 B 0.166 0.66 1.49 M 37.52 M
CCEP Coca-Cola Europacific Partners Plc 15.5125 51.59 B 0.1155 0.75 3.8 M 58.96 M
TRI Thomson Reuters Corporation Common Shares 21.4522 46.99 B 0.2088 0.98 484.4 K 10.39 M
ROP Roper Industries 110.5102 46.99 B 0.5834 0.53 277.12 K 30.62 M
TTWO Take-Two Interactive Software 14.44 42 B 1.78 14.06 9.12 M 131.63 M
UAL United Airlines Holdings Inc 25.32 39.17 B 1.06 4.37 7.33 M 185.58 M
TER Teradyne Inc 15.6419 38.31 B 0.1012 0.65 4.99 M 78.1 M
BIIB Biogen Inc 160.98 37.44 B 3.62 2.3 2.86 M 460.03 M
NBIS Nebius Group N.V. 24.33 36.43 B 0.40 1.67 2.1 M 51.12 M
ACGL Arch Capital Grp Ltd 14.9988 35.53 B 0.1521 1.02 978.3 K 14.67 M
ESLT Elbit Systems Ltd 31.1904 34.69 B 0.1664 0.54 3.4 K 106.05 K
STLD Steel Dynamics Inc 11.7341 33.58 B 0.3374 2.96 4.18 M 49 M
MCHP Microchip Technology 12.7933 32.76 B 0.0854 0.67 3.52 M 44.98 M
ILMN Illumina Inc 50.4086 32.49 B 0.7977 1.61 1.36 M 68.79 M
NTRS Northern Trust Corp 37.35 32.22 B 0.4634 1.26 1.43 M 53.38 M
RYAAY Ryanair Hlds Plc ADR 14.9785 31.7 B 0.3397 2.32 1.52 M 22.77 M
WTW Weight Watchers International, Inc 76.9567 30.7 B 0.9926 1.31 311.21 K 23.95 M
DXCM Dexcom 3.77 29.81 B 0.02 0.53 1.45 M 5.46 M
CINF Cincinnati Financial 29.8658 29.15 B 0.2854 0.96 719.3 K 21.48 M
FLEX Flextronics Intl Ltd 4.7861 28.11 B 0.0582 1.23 6.23 M 29.81 M
TCOM Trip.com Group Ltd ADR 10.7925 27.76 B 0.4527 4.38 6.44 M 69.51 M
BIDU Baidu Inc ADR 98.37 27.14 B 2.00 2.08 6.08 M 597.75 M
ON On Semiconductor 8.19 27.1 B 0.05 0.61 7.62 M 62.4 M
FCNCA First Citizens Bancs 169.2393 25.68 B 2.2977 1.38 38.5 K 6.52 M
TROW T Rowe Price Group 45.6556 23.66 B 0.4816 1.07 1.66 M 75.75 M
EVRG Evergy Inc 18.7474 20.39 B 0.1168 0.63 460 K 8.62 M
WWD Woodward Inc 35.5115 19.73 B 0.4662 1.33 394.18 K 14 M
FSLR First Solar Inc 31.13 19.45 B 2.11 7.27 6.87 M 213.79 M
SWKS Skyworks Solutions 19.0929 19.45 B 0.4659 2.5 3.89 M 74.34 M
FFIV F5 Networks Inc 107.66 18.03 B 1.41 1.33 1.12 M 120.67 M
EWBC East West Bancorp 17.9199 17.91 B 0.2099 1.19 875.76 K 15.69 M
GEN Gen Digital Inc 7.9631 17.8 B 0.0429 0.54 8.43 M 67.17 M
NBIX Neurocrine Bioscienc 10.63 17.12 B 0.12 1.14 825.89 K 8.78 M
HAS Hasbro Inc 25.017 17.04 B 0.1835 0.74 1.51 M 37.69 M
HTHT Huazhu Group Ltd ADR 4.1914 15.98 B 0.1005 2.46 920.94 K 3.86 M
ZBRA Zebra Technologies 43.93 15.13 B 0.51 1.17 156.74 K 6.89 M
CG The Carlyle Group 15.285 14.86 B 0.4854 3.28 153.89 K 2.35 M
FIVE Five Below Inc 38.30 13.96 B 0.47 1.24 304.03 K 11.64 M
SEIC Sei Investments Company 23.9648 13.09 B 0.3562 1.51 762.91 K 18.28 M
LULU Lululemon Athletica 68.08 12.78 B 0.87 1.29 1.36 M 92.43 M
TXRH Texas Roadhouse Inc 14.7625 12.35 B 0.2077 1.43 684.27 K 10.1 M
JKHY Jack Henry & Assoc 37.2444 12.28 B 1.6399 4.61 1.64 M 61.17 M
CSGP Costar Group Inc 9.682 12.2 B 0.062 0.64 583.74 K 5.65 M
COO Cooper Companies 25.6842 12.09 B 0.5409 2.15 1.86 M 47.77 M
AKAM Akamai Technologies 41.58 12.03 B 0.53 1.29 5.91 M 245.53 M
HALO Halozyme Therapeutic 6.58 11.69 B 0.13 2.02 770.74 K 5.07 M
UHAL A M E R C O 13.0383 11.01 B 0.098 0.76 269 K 3.51 M
NVMI Nova Ltd 9.21 10.36 B 0.10 1.1 49.03 K 451.53 K
VSAT Viasat Inc 39.74 10.31 B 0.65 1.66 330.08 K 13.12 M
HSIC Henry Schein Inc 34.7469 9.81 B 0.3331 0.97 767.34 K 26.66 M
AAL American Airlines Group 13.7263 9.35 B 0.4431 3.34 5.24 M 71.92 M
MTCH Match Group Inc 11.3538 9.09 B 0.1638 1.46 9.62 M 109.28 M
SAIA Saia Inc 18.20 9.06 B 0.10 0.55 236.97 K 4.31 M
AEIS Advanced Energy 16.2857 8.97 B 0.6961 4.47 804.8 K 13.11 M
CGNX Cognex Cp 9.6913 8.55 B 0.1606 1.69 1.03 M 9.94 M
DSGX Descartes Sys Group 9.40 8.13 B 0.07 0.75 1.9 K 17.86 K
FCFS First Cash Fin Svcs 46.9321 7.87 B 0.3051 0.65 85.92 K 4.03 M
VLY Valley National Bancorp 5.4611 7.87 B 0.0388 0.72 822.8 K 4.49 M
VIAV Viavi Solutions 8.7214 7.63 B 0.091 1.05 3.87 M 33.76 M
TTMI TTM Technologies 8.43 7.61 B 0.30 3.69 1.59 M 13.39 M
IDCC Interdigital Inc 35.8654 7.53 B 0.3909 1.1 553.06 K 19.84 M
URBN Urban Outfitters Inc 43.15 7.45 B 0.43 1.01 1.77 M 76.33 M
IESC Ies Holdings 4.97 7.31 B 0.27 5.74 1.1 K 5.47 K
CROX Crocs Inc 15.08 7.3 B 0.17 1.14 1.21 M 18.23 M
ORKA Oruka Therapeutics Inc 3171.4307 7.25 B 341.5386 12.07 153 485.23 K
RUSHB Rush Entpr Cl B 8.0386 6.9 B 0.1034 1.3 24.39 K 196.09 K
CPB Campbell Soup Company 24.3961 6.74 B 0.1447 0.6 1.17 M 28.5 M
FORM Formfactor Inc 5.10 6.71 B 0.03 0.59 219.48 K 1.12 M
NXST Nexstar Media Group Inc 11.0771 6.36 B 0.2483 2.29 400.83 K 4.44 M
GBCI Glacier Bancorp Inc 10.5015 6.35 B 0.092 0.88 204.7 K 2.15 M
LGND Ligand Pharm 12.9944 6.28 B 0.4367 3.48 193.16 K 2.51 M
ACIW Aci Worldwide Inc 15.9633 6.2 B 0.1633 1.03 609.07 K 9.72 M
AAON Aaon Inc 6.4434 6.18 B 0.1222 1.93 528.48 K 3.41 M
QLYS Qualys Inc 12.81 6.06 B 0.69 5.69 45.25 K 579.68 K
CRUS Cirrus Logic Inc 27.91 5.99 B 0.60 2.2 2.88 M 80.33 M
AUB Atlantic Union Bancshares Corp 11.836 5.58 B 0.0995 0.85 56.89 K 673.34 K
BCPC Balchem Cp 35.7195 5.53 B 0.2612 0.74 40.44 K 1.44 M
OZK Bank Ozk 13.3203 5.5 B 0.1125 0.85 400.64 K 5.34 M
PLXS Plexus Cp 26.13 5.47 B 0.40 1.55 206.48 K 5.4 M
CAKE Cheesecake Fact 26.5931 5.42 B 0.2556 0.97 737.7 K 19.62 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WMT Walmart Stores 18.28 999.14 B 0.1384 0.76 29.27 M 535.12 M
V Visa Inc 36.5805 790.59 B 0.2934 0.81 15.07 M 551.27 M
JNJ Johnson & Johnson 52.1421 675.92 B 0.5049 0.98 12.08 M 630.09 M
MA Mastercard Inc 48.4451 573.97 B 0.2646 0.55 6.02 M 291.42 M
PG Procter & Gamble Company 55.4957 390.92 B 0.328 0.59 17.02 M 944.3 M
NVS Novartis Ag ADR 37.3927 308.34 B 0.3036 0.82 2.99 M 111.65 M
HSBC HSBC Holdings Plc ADR 27.7189 307.37 B 0.1585 0.58 764 K 21.18 M
RY Royal Bank of Canada 37.8747 280.24 B 0.4747 1.27 445.3 K 16.87 M
TM Toyota Motor Corp Ltd 74.4337 252.97 B 2.8528 3.99 1.11 M 82.7 M
BAC-PL Bank of America Corporation 549.9431 244.84 B 2.9416 0.54 6.61 K 3.64 M
APH Amphenol Corp 7.6898 197.42 B 0.0729 0.96 4.59 M 35.29 M
ABT Abbott Laboratories 26.4284 191.31 B 0.2015 0.77 13.35 M 352.86 M
NVO Novo Nordisk A/S ADR 32.2146 179.46 B 0.2703 0.85 618.28 K 19.92 M
SCHW The Charles Schwab Corp 14.3347 160.88 B 0.1707 1.21 11.95 M 171.35 M
SCCO Southern Copper Corp 25.7963 145.37 B 0.4308 1.7 2.12 M 54.62 M
LMT Lockheed Martin Corp 60.0638 139.32 B 0.4045 0.68 2.52 M 151.6 M
RIO Rio Tinto Plc ADR 23.1162 137.5 B 0.2814 1.23 1.66 M 38.27 M
BA Boeing Company 63.9302 137.39 B 0.3352 0.53 4.72 M 301.53 M
PGR Progressive Corp 15.5946 134.27 B 0.1414 0.92 11.52 M 179.71 M
LOW Lowe's Companies 30.6574 130.09 B 0.2696 0.89 8.65 M 265.2 M
NEM Newmont Mining Corp 33.4731 124.66 B 0.5276 1.6 4.98 M 166.73 M
BMO Bank of Montreal 36.2715 120.04 B 0.3554 0.99 423.5 K 15.36 M
COF Capital One Financial Corp 45.2665 117.8 B 0.2678 0.6 4.67 M 211.31 M
BNS Bank of Nova Scotia 30.6747 112.9 B 0.1608 0.53 324.7 K 9.96 M
MPC Marathon Petroleum Corp 26.5283 106.07 B 0.3786 1.45 6.36 M 168.69 M
GSK Glaxosmithkline Plc ADR 23.5524 102.69 B 0.1712 0.73 4.27 M 100.67 M
GD General Dynamics Corp 49.4494 99.29 B 0.8432 1.73 4.06 M 200.85 M
ICE Intercontinental Exchange 24.7845 98.56 B 0.2867 1.17 13.72 M 340.02 M
MMM 3M Company 57.1836 97.85 B 0.6682 1.18 4.2 M 240.1 M
PSX Phillips 66 39.114 97.79 B 0.4499 1.16 5.07 M 198.26 M
GLW Corning Inc 8.6812 96.59 B 0.1568 1.84 13.76 M 119.45 M
USB U.S. Bancorp 21.5973 94.65 B 0.3084 1.45 12.7 M 274.33 M
BN Brookfield Corporation 7.0895 94.63 B 0.1326 1.91 7.29 M 51.69 M
EMR Emerson Electric Company 40.3057 93.84 B 0.3719 0.93 3.46 M 139.65 M
MCO Moody's Corp 41.2245 88.06 B 2.0833 5.32 11.93 M 491.95 M
PWR Quanta Services 28.0891 87.87 B 0.3544 1.28 2.34 M 65.62 M
FCX Freeport-Mcmoran Inc 28.3706 86.61 B 0.3066 1.09 16.94 M 480.64 M
EOG Eog Resources 47.1425 79.47 B 0.309 0.66 1.73 M 81.52 M
CNI Canadian National Railway 37.9289 76.03 B 0.3373 0.9 926.27 K 35.13 M
RSG Republic Services 24.3927 75.43 B 0.1237 0.51 2.86 M 69.82 M
FDX Fedex Corp 89.1279 74.82 B 0.9234 1.05 3.48 M 309.85 M
RELX Relx Plc ADR 7.6942 69.26 B 0.0402 0.53 53.2 K 409.33 K
URI United Rentals 50.8948 68.41 B 0.5811 1.15 1.55 M 78.66 M
MS-PA Morgan Stanley 13.4411 67.46 B 0.1432 1.08 89.38 K 1.2 M
TAK Takeda Pharmaceutical Co. Ltd ADR 13.3765 66.87 B 0.4026 3.1 49.4 K 660.8 K
TRP Tc Energy Corp 23.9196 66.11 B 0.2009 0.85 534.1 K 12.78 M
TEL TE Connectivity Ltd 31.738 62.61 B 0.301 0.96 1.64 M 51.99 M
CMI Cummins Inc 85.6774 62.52 B 2.1281 2.55 4.06 M 347.76 M
NWG Natwest Group Plc ADR 6.4913 62.49 B 0.0843 1.32 337.07 K 2.19 M
WPM Wheaton Precious Metals 30.8774 62.05 B 0.4616 1.52 4.05 M 125.11 M
DAL Delta Air Lines Inc 12.47 60.66 B 0.4654 3.88 16.49 M 205.69 M
NUE Nucor Corp 33.914 58.19 B 0.5272 1.58 2.94 M 99.64 M
NKE Nike Inc 24.089 57.44 B 0.1201 0.5 5.3 M 127.6 M
OKE Oneok Inc 19.8186 55.08 B 0.1457 0.74 2.38 M 47.15 M
AME Amtek Inc 37.9064 54.65 B 0.4216 1.12 559.1 K 21.19 M
HUM Humana Inc 72.5573 52.6 B 0.5448 0.76 1.81 M 131.66 M
INFY Infosys Ltd ADR 4.3417 50.99 B 0.0238 0.55 17.64 M 76.6 M
VMRK Vivmark Residential 29.3069 50.88 B 0.5678 1.98 3.65 M 106.95 M
TEVA Teva Pharmaceutical Industries Ltd ADR 33.0725 49.47 B 0.364 1.11 8.45 M 279.31 M
VALE Vale S.A. ADR 8.5964 49.28 B 0.1448 1.71 18.36 M 157.81 M
TRI Thomson Reuters Corp 21.8243 48.29 B 0.2125 0.98 466.48 K 10.18 M
MSCI MSCI Inc 30.4542 47.75 B 0.6939 2.33 845.3 K 25.74 M
WAT Waters Corp 92.21 46.69 B 0.62 0.68 379.05 K 34.95 M
CMG Chipotle Mexican Grill 6.4492 45.44 B 0.349 5.72 96.93 M 625.12 M
HMC Honda Motor Company ADR 23.7418 45.26 B 0.1428 0.61 568.4 K 13.49 M
SPG-PJ Simon Property Group Inc 38.6051 44.42 B 0.9149 2.43 400 15.44 K
YUM Yum! Brands 38.2437 43.1 B 0.5165 1.37 12.6 M 481.98 M
UI Ubiquiti Networks 13.6987 41.5 B 0.8978 7.01 172.28 K 2.36 M
CCL Carnival Corp 31.2348 41.33 B 0.1932 0.62 4.47 M 139.53 M
MLM Martin Marietta Materials 88.2677 37.57 B 0.9877 1.13 275.3 K 24.3 M
PEG Public Service Enterprise Group Inc 19.3899 37.23 B 0.1306 0.68 2.5 M 48.57 M
KMB Kimberly-Clark Corp 58.8937 36.77 B 0.4276 0.73 2.03 M 119.77 M
P Everpure, Inc. 11.80 33.98 B 0.44 3.87 5.46 M 64.47 M
ADM Archer Daniels Midland 20.9331 32.98 B 0.6823 3.37 8.37 M 175.16 M
IRM Iron Mountain Inc 14.9361 32.98 B 0.1083 0.73 1.12 M 16.78 M
CCJ Cameco Corp 18.8002 31.74 B 0.1375 0.74 1.2 M 22.51 M
BIP Brookfield Infrastructure Partners LP 7.9956 31.27 B 0.0899 1.14 573.8 K 4.59 M
WSM Williams-Sonoma 17.0357 30.81 B 0.3762 2.26 1.82 M 31.04 M
DG Dollar General Corp 39.8841 30.29 B 0.4417 1.12 4.51 M 179.81 M
LH Laboratory Corp of America Holdings 74.4917 30.12 B 0.8349 1.13 1.06 M 78.92 M
AWK American Water Works 29.4278 29.94 B 0.3742 1.29 1.21 M 35.62 M
BAP Credicorp Ltd 98.76 29.21 B 1.5839 1.63 562.72 K 55.57 M
CLS Celestica Inc 8.14 28.24 B 0.32 4.09 344.8 K 2.81 M
DOV Dover Corp 42.2472 28.2 B 0.2962 0.71 1.25 M 52.84 M
CNP Centerpoint Energy Inc 13.0944 27.34 B 0.0694 0.53 4.26 M 55.76 M
FE Firstenergy Corp 22.9475 26.91 B 0.2126 0.94 4.17 M 95.62 M
GPN Global Payments Inc 23.5419 26.88 B 0.1228 0.52 814.8 K 19.18 M
AER Aercap Holdings N.V. 14.6104 26.71 B 0.1077 0.74 563.6 K 8.23 M
TPR Tapestry Inc 33.3749 26.65 B 0.1971 0.59 6.45 M 215.37 M
CHD Church & Dwight Company 24.7898 26.38 B 0.2655 1.08 1.64 M 40.6 M
IHG Intercontinental Hotels Group ADR 21.9068 26.37 B 0.1095 0.5 138.47 K 3.03 M
DRI Darden Restaurants 28.186 25.87 B 0.2859 1.02 2.36 M 66.43 M
STE Steris Corp 33.9361 25.07 B 1.7377 5.4 886.5 K 30.08 M
ATI Allegheny Technologies Inc 30.776 24.82 B 1.2831 4.35 3.17 M 97.65 M
STZ Constellation Brands Inc 26.5047 24.62 B 0.3887 1.49 5.72 M 151.53 M
OMC Omnicom Group Inc 35.4213 24.37 B 0.189 0.54 1 M 35.42 M
MKL Markel Corp 495.00 24.15 B 6.31 1.29 30.26 K 14.98 M
RL Ralph Lauren Corp 137.3299 23.81 B 7.6438 5.89 3.72 M 511.16 M
HUBB Hubbell Inc B 70.8901 23.13 B 0.4871 0.69 283.58 K 20.1 M
THC Tenet Healthcare Corp 39.25 23.1 B 0.41 1.06 1.23 M 48.13 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ELEF Silver Elephant Mining Corp 4.9612 0.6615 15.38 10.35 K 51.36 K
QRC Queens Road Capital Investment Ltd 5.0172 0.6544 15 526 2.64 K
STLR Stllr Gold Inc 3.72 0.42 12.73 1.9 M 7.05 M
BCT Briacell Therapeutics Corp 21.7272 2.4141 12.5 10 217.27
PTM Platinum Group Metals Ltd 135.00 10.00 8 5.96 K 804.74 K
TRX Trx Gold Corporation 3.60 0.22 6.51 12.06 K 43.42 K
ATD Alimentation Couche-Tard Inc. 8.0424 0.4382 5.76 12 K 96.51 K
AGF-B AGF Management Limited 5.437 0.255 4.92 417.74 K 2.27 M
CRRX Carerx Corp 12.5948 0.5904 4.92 415 5.23 K
III Imperial Metals Corp 13.99 0.56 4.17 58.74 K 821.72 K
NOA North American Construction Group Ltd 3.2113 0.1147 3.7 46.4 K 149 K
MSCL Satellos Bioscience Inc 141.60 4.80 3.51 304 43.05 K
CLS Celestica Inc Sv 8.08 0.27 3.46 520.6 K 4.21 M
AAV Advantage Oil & Gas Ltd 3.04 0.10 3.4 1.74 M 5.29 M
POU Paramount Resources Ltd 13.6484 0.431 3.26 128.94 K 1.76 M
ADEN Adentra Inc 4.3333 0.1359 3.24 22 K 95.33 K
WSP WSP Global Inc 16.1405 0.4949 3.16 205.61 K 3.32 M
FFH Fairfax Financial Holdings Ltd 286.6224 8.3097 2.99 44.16 K 12.66 M
TRI-PB Thomson Reuters Corp Sr B Prf 12.9445 0.3398 2.7 1.17 K 15.09 K
AD-UN Alaris Equity Partners Income Trust 9.8205 0.2519 2.63 77.49 K 760.97 K
IAG IA Financial Corp Inc 24.0834 0.6094 2.6 209 K 5.03 M
TC Tucows Inc 8.00 0.20 2.56 1.85 K 14.8 K
GBT Bmtc Group Inc 10.7747 0.2619 2.49 28.64 K 308.59 K
BIR Birchcliff Energy Ltd 4.7944 0.1157 2.47 330.8 K 1.59 M
LNR Linamar Corp 22.2997 0.5311 2.44 111.85 K 2.49 M
AGI Alamos Gold Inc Cls A 13.023 0.3046 2.39 450.96 K 5.87 M
HBM Hudbay Minerals Inc 11.0631 0.2486 2.3 565.4 K 6.26 M
X TMX Group Ltd 7.9889 0.1761 2.25 173.53 K 1.39 M
CSCI Cosciens Biopharma Inc 27800.00 600.00 2.21 4 111.2 K
SAP Saputo Inc 19.6623 0.3985 2.07 463.2 K 9.11 M
WPRT Westport Fuel Systems Inc 271.70 5.20 1.95 5.29 K 1.44 M
AETR Aetherion Technologies Inc. 271.70 5.20 1.95 5.29 K 1.44 M
EDV Endeavour Mining Corp 17.1496 0.3282 1.95 17.45 K 299.26 K
GSY Goeasy Ltd 7.0369 0.1341 1.94 9.12 K 64.15 K
MRC Morguard Corp 114.491 2.1158 1.88 13.55 K 1.55 M
TFII Tfi International Inc 17.2975 0.3193 1.88 264.53 K 4.58 M
WFC Wall Financial 4.8534 0.0889 1.87 1.5 K 7.28 K
TOU Tourmaline Oil Corp 22.1478 0.3929 1.81 841.6 K 18.64 M
QBR-B Quebecor Inc 8.2914 0.142 1.74 1.59 M 13.19 M
PXT Parex Resources Inc 4.2611 0.0719 1.72 32.8 K 139.76 K
OVV Ovintiv Inc 72.8621 1.2205 1.7 301.13 K 21.94 M
SPPP-U Sprott Physical Platinum & Palladium Tr 10.31 0.17 1.68 32.67 K 336.88 K
BN Brookfield Corporation 7.0989 0.1166 1.67 3.41 M 24.21 M
BOS Airboss America J 3.3724 0.055 1.66 2.49 K 8.4 K
AFN Ag Growth International Inc 21.6111 0.3474 1.63 21.9 K 473.28 K
WN George Weston Limited 19.1669 0.2938 1.56 278.72 K 5.34 M
NFI Nfi Group Inc. 6.8739 0.1044 1.54 27.07 K 186.06 K
MDI Major Drilling Grp 10.0294 0.1508 1.53 350.45 K 3.51 M
SXGC Southern Cross Gold Consolidated Ltd 4.3492 0.0635 1.48 9.61 K 41.79 K
SEA Seabridge Gold Inc 11.7406 0.1687 1.46 15.72 K 184.53 K
WPK Winpak Ltd 13.5156 0.1925 1.44 8.74 K 118.1 K
POW Power Corp of Canada Sv 13.6023 0.1931 1.44 690.12 K 9.39 M
MFI Maple Leaf Foods 8.0148 0.111 1.4 170.75 K 1.37 M
QBR-A Quebecor Inc 8.3469 0.1134 1.38 1.33 K 11.1 K
DC-A Dundee Corporation 4.1392 0.0544 1.33 36.3 K 150.24 K
IMG Iamgold Corp 8.3834 0.1066 1.29 855.34 K 7.17 M
WPM Wheaton Precious Metals Corp 30.3838 0.3822 1.27 1.86 M 56.61 M
TWC Twc Enterprises Ltd 7.2302 0.0908 1.27 604 4.37 K
PPL-PO Pembina Pipeline Corp Pref Series 15 Class A 14.715 0.1846 1.27 4.23 K 62.2 K
HMMC Hemlo Mining Corp. 180.00 2.25 1.27 266 47.88 K
ATH Athabasca Oil Corp 11.21 0.14 1.26 987.08 K 11.07 M
WFG West Fraser Timber CO Ltd 35.6253 0.4273 1.21 237.4 K 8.46 M
WRG Western Energy Services Corp 915.60 10.80 1.19 698 639.09 K
CVG Clairvest Group 16.632 0.1958 1.19 302 5.02 K
PNP Pinetree Capital Ltd 170.00 2.00 1.19 604 102.68 K
NPK Verde Agritech Plc 3.45 0.04 1.17 4.6 K 15.87 K
NG Novagold Res Inc 4.56 0.05 1.11 153.48 K 699.88 K
CIGI Colliers International Group Inc 17.2229 0.1884 1.11 43.17 K 743.46 K
LIF Labrador Iron Ore Royalty Corp 9.8952 0.1078 1.1 90.39 K 894.41 K
T Telus Corp 8.7417 0.0907 1.05 2.1 M 18.38 M
KPT Kp Tissue Inc 7.9776 0.0811 1.03 47.2 K 376.54 K
RY Royal Bank of Canada 37.673 0.3787 1.02 3.06 M 115.27 M
ALC Algoma Central 6.9443 0.0698 1.02 13.72 K 95.28 K
EFN Element Fleet Management Corp 5.0392 0.0505 1.01 340.19 K 1.71 M
HPS-A Hammond Power Solutions Inc 6.8864 0.0688 1.01 5.26 K 36.22 K
BCE-PK BCE Inc Pref AK 12.9023 0.1248 0.98 14.41 K 185.97 K
IGM Igm Financial Inc 20.3344 0.1938 0.96 509.43 K 10.36 M
BDGI Badger Infrastructure Solutions Ltd 9.3034 0.0879 0.95 44.7 K 415.86 K
FM First Quantum Minerals Ltd 19.6577 0.1822 0.94 891.68 K 17.53 M
AP-UN Allied Properties Real Estate Investment Trust 16.5678 0.1521 0.93 39.2 K 649.46 K
KBL Kbro Linen Inc 19.6452 0.1752 0.9 4.6 K 90.37 K
XTD-PA TDb Split Corp Pref A 4.9746 0.0443 0.9 500 2.49 K
MRU Metro Inc 17.1545 0.1481 0.87 1.09 M 18.77 M
GEI Gibson Energy Inc 10.8605 0.0936 0.87 320.18 K 3.48 M
SGY Surge Energy Inc 14.7623 0.1262 0.86 116.4 K 1.72 M
BIP-UN Brookfield Infrastructure Partners L.P 7.6851 0.0625 0.82 144.51 K 1.11 M
FFH-PK Fairfax Financial Holdings Ltd Pref K 11.9332 0.0961 0.81 4.18 K 49.87 K
ONEX Onex Corp 41.6326 0.3314 0.8 87 K 3.62 M
MX Methanex Corp 26.1099 0.2047 0.79 337.56 K 8.81 M
BMO Bank of Montreal 34.8623 0.2713 0.78 1.98 M 68.99 M
KMP-UN Killam Apartment Real Estate Investment Trust 7.3035 0.0559 0.77 216.58 K 1.58 M
FTS-PJ Fortis Srs J Cum Red First Prf 12.7458 0.0973 0.77 6.85 K 87.31 K
WCN Waste Connections Inc 26.038 0.1983 0.77 112.74 K 2.94 M
TRI Thomson Reuters Corp 21.7006 0.163 0.76 503.83 K 10.93 M
CNR Canadian National Railway Co. 37.7428 0.2786 0.74 927.8 K 35.02 M
BBD-B Bombardier Inc Series B 97.1473 0.7143 0.74 142.41 K 13.83 M
GTE Gran Tierra Energy Inc 55.30 0.40 0.73 37.96 K 2.1 M
BCE-PT Bce Inc Pref T 10.8235 0.0769 0.72 16 K 173.2 K
AG First Majestic Silver Corp 18.2643 0.1283 0.71 367.85 K 6.72 M
DPM Dundee Precious Metals Inc 7.6792 0.0526 0.69 39.63 K 304.32 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 4.576 258.32 B 0.1612 3.65 162.13 K 741.91 K
BYDDY BYD Company Limited 6.96 82.42 B 0.29 4.35 70.17 K 488.4 K
MBGAF Mercedes-Benz Group AG 39.0199 43.98 B 0.6302 1.64 30.1 K 1.17 M
BRDCY Bridgestone Corporation 9.4817 32.65 B 0.2273 2.46 3.12 K 29.61 K
LNWO Light & Wonder, Inc. 9.01 6.04 B 0.50 5.88 1.55 M 13.95 M
HOS Hornbeck Offshore Services, Inc 24.59 1.76 B 0.32 1.32 1.55 M 38.04 M
NTPIF Nam Tai Property Inc. 13.55 262.33 M 0.35 2.65 774.13 K 10.49 M
SEII Sharing Economy International Inc 818.00 1.29 M 16.00 2 325 265.85 K
EARI Entertainment Arts Research Inc 3.70 1.11 M 0.70 23.33 275 1.02 K
GSFI Green Stream Holdings Inc 10.5893 654.18 K 5.2946 100 321 3.4 K
ERHE ERHC Energy Inc 6.95 287.94 K 0.95 15.83 985.58 K 6.85 M
BLSP Blue Sphere Corporation 96.954 216.59 K 1.469 1.54 1.02 M 98.7 M
ZVOI Zovio Inc 10.50 137.92 K 0.18 1.74 240.07 K 2.52 M
USRM U.S. Stem Cell Inc 17.00 64.15 K 2.00 13.33 573 9.74 K
AMBS Amarantus BioScience Holdings Inc 13.80 63.04 K 1.65 13.58 49.44 K 682.24 K
RGGI Resgreen Group International Inc 460.00 48.75 K 90.00 24.32 580 266.8 K
STTO SITO Mobile Ltd. 9.05 5.13 K 0.35 4.02 42.83 K 387.61 K
CBDX Curative Biosciences Inc 4850.00 3.16 K 250.00 5.43 1.07 K 5.17 M
CRMBQ Crumbs Bake Shop Inc 3.10 1.25 K 0.02 0.65 4.21 K 13.04 K
DOMR Dominion Resources Black Warrior Trust 3.7687 785 0.0921 2.51 49.3 K 185.78 K
SPDC Speed Commerce Inc 32.48 603 0.80 2.53 2.3 K 74.8 K
PRXIQ Premier Exhibitions Inc 23.90 491 0.20 0.84 8.83 K 210.99 K
YVRLF Liquid Media Group Ltd. 74.60 482 2.00 2.75 518 38.64 K
USMJ North American Cannabis Holdings Inc 6.00 235 2.00 50 8 48
SYNE Synthesis Energy Systems Inc 72.96 157 2.56 3.64 819 59.75 K
MMMM Quad M Solutions Inc 8.00 4.74 145.4 250 2 K
HMNY Helios and Matheson Analytics Inc 797.3142 55.0458 7.42 2 1.59 K
PTRC Petro River Oil Corp 28.00 1.80 6.87 265 7.42 K
ESINQ ITT Educational Services Inc 16.82 0.60 3.7 386.16 K 6.5 M
MKRYF Manitok Energy Inc 3.205 0.0735 2.35 14.1 K 45.19 K
SRSCQ Sears Canada Inc 6.1402 0.115 1.91 4.1 K 25.17 K
PZOO Pazoo Inc 687.5003 12.5003 1.85 8 5.5 K
TREVQ Trevali Mining Corporation 10.32 0.058 0.57 1.09 K 11.21 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 42.00 315.11 K 1.00 2.44 49.73 K 2.09 M
ATOM Atomic Minerals Corp 19.7999 4.9499 33.33 77 1.52 K
LMG Lincoln Gold Mining Inc 50.00 10.00 25 215 10.75 K
ENA Enablence Technologies Inc 30.00 6.00 25 262 7.86 K
SKEL Skeleton Coast Uranium Corp. 30.00 6.00 25 4 120
CCCM C3 Metals Inc 4.55 0.65 16.67 47 213.85
BFM Bedford Metals Corp. 11.4545 1.6363 16.67 125 1.43 K
NZ New Zealand Energy Corp 8.10 1.00 14.08 53.93 K 436.83 K
TWO T2 Metals Corp. 5.00 0.50 11.11 404 2.02 K
SNV Sonoro Energy Ltd 44.00 4.00 10 173 7.61 K
SMN Sun Summit Minerals Corp 5.85 0.45 8.33 458 2.68 K
MET Metalore Resources Limited 3.4464 0.2522 7.9 800 2.76 K
MVI-H Monitor Ventures Inc 24.00 1.75 7.87 4.81 K 115.39 K
AEP Atlas Engineered Products Ltd 4.20 0.30 7.69 5.22 K 21.92 K
PDQ Paradigm Gold Corporation 15.00 1.00 7.14 78 1.17 K
MRZL Mont Royal Resources Limited. 3.4965 0.2331 7.14 6.37 K 22.28 K
MXL-H MX Gold Corp 6.40 0.40 6.67 17.73 K 113.47 K
AXL Arrow Exploration Corp 29.0598 1.7094 6.25 1.24 M 36.16 M
VO ValOre Metals Corp 3.80 0.20 5.56 8.6 K 32.68 K
PUMA Puma Exploration Inc 22.00 1.00 4.76 7.4 K 162.8 K
ADD Arctic Star Exploration Corp 4.80 0.20 4.35 10.67 K 51.22 K
BLDS Badlands Resources Inc. 13.00 0.50 4 1.12 K 14.53 K
CAMB Cambria Gold Mines Inc. 67.00 2.50 3.88 16.6 K 1.11 M
GCOM Green Shift Commodities Ltd. 5.40 0.20 3.85 7.86 K 42.44 K
NCP Nickel Creek Platinum Corp. 96.00 3.00 3.23 1.23 K 117.7 K
RET-A Reitmans (Canada) Limited 9.3412 0.1622 1.77 61.62 K 575.59 K
REX Orex Minerals Inc 6.00 0.10 1.69 68.7 K 412.2 K
© 2026 - CastFwd Corp.