Gainer Valuations for 8 February 2013 from 00:00:00 until 23:59:59

Gainer Valuations for 8 February 2013 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 21.1585 59.93 B 0.3536 1.7 2.08 M 44.01 M
CQP Cheniere Energy Partners LP 10.2813 29.15 B 0.1285 1.27 109.01 K 1.12 M
SEB Seaboard Corporation 2658.915 3.61 B 16.5205 0.63 600 1.6 M
TGB Taseko Mines Ltd 3.31 2.67 B 0.04 1.22 144.82 K 479.35 K
NOG Northern Oil and Gas 131.2167 2.49 B 1.0523 0.81 38.22 K 5.02 M
SVM Silvercorp Metals Inc 3.9434 2.06 B 0.0266 0.68 628.9 K 2.48 M
CET Central Securities Corp 9.6012 1.67 B 0.0605 0.63 20.4 K 195.86 K
REPX Riley Exploration Permian Inc 64.2041 912.51 M 0.4686 0.74 296 19 K
NAK Northern Dynasty Minerals 3.72 369.8 M 0.12 3.33 268.58 K 999.12 K
GTE Gran Tierra Energy Inc 55.40 334.69 M 0.60 1.09 51.09 K 2.83 M
FRD Friedman Industries Inc 10.0715 283.61 M 0.0858 0.86 22.6 K 227.62 K
ACU Acme United Corp 9.3458 269.44 M 0.193 2.11 3.1 K 28.97 K
INTT Intest Corp 3.24 178.28 M 0.03 0.93 7.9 K 25.6 K
NEN New England Realty Associates 23.9136 159.52 M 0.3165 1.34 500 11.96 K
EPM Evolution Petroleum Corp 5.2615 143.41 M 0.0977 1.89 80.9 K 425.66 K
ESP Espey Mfg. & Electronics 15.533 143.26 M 0.2489 1.63 1.9 K 29.51 K
USBC USBC, Inc. 780.00 142.73 M 60.00 8.33 19 14.82 K
BDL Flanigan's Enterprises 6.7016 121.04 M 0.0603 0.91 200 1.34 K
BCV Bancroft Convertible Fund 6.6491 118.18 M 0.0686 1.04 9.7 K 64.5 K
CVU CPI Aerostructures 9.58 60.29 M 0.07 0.74 31.82 K 304.88 K
DIT Amcon Distributing Company 60.9461 58.53 M 1.7902 3.03 300 18.28 K
IBIO Ibio Inc 3400.00 50.06 M 50.00 1.49 8 27.2 K
FSP Franklin Street Properties 6.5075 42.86 M 0.1674 2.64 165.2 K 1.08 M
GRF Eagle Capital Growth Fund 3.1767 39.88 M 0.0447 1.43 200 635.34
AGIG AGIG 32.50 36.22 M 1.25 4 1.99 K 64.81 K
COHN Cohen & CO Inc 5.443 34.52 M 0.0365 0.68 1.22 K 6.64 K
CPHI China Pharma Holdings 32.00 23.7 M 1.98 6.6 1.91 K 61.02 K
UUU Universal Security Instruments 3.6123 16.02 M 0.1432 4.13 2.7 K 9.75 K
ACCS Access Newswire Inc 3.6936 12.8 M 0.187 5.33 450 1.66 K
TOVX Theriva Biologics Inc 17500.00 7.08 M 437.50 2.56 15 262.5 K
INUV Inuvo Inc 8.30 6.27 M 0.30 3.75 660 5.48 K
PLAG Planet Green Holdings Corp 342.50 5.01 M 10.00 3.01 118 40.41 K
MPU Mega Matrix Corp 3.391 4.17 M 0.0178 0.53 3.5 K 11.87 K
OPTT Ocean Power Tech Inc 423.00 3.89 M 5.00 1.2 5.46 K 2.31 M
AUMN Golden Minerals Company 86.00 3.6 M 1.00 1.18 15.18 K 1.31 M
PW Power REIT 10.90 2.59 M 0.098 0.91 3.89 K 42.36 K
ITP IT Tech Packaging Inc 20.9024 1 M 0.1982 0.96 3.49 K 72.99 K
ENSV Enservco Corpporation 11.40 29.09 K 0.90 8.57 3.58 K 40.79 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
RSG Rocky Shore Gold Ltd. 9.30 0.30 3.33 1.65 K 15.38 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
BZ Brent Crude 118.90 1.66 1.42 206.47 K 24.55 M
HO Heating Oil 3.2384 0.0389 1.22 57.2 K 185.22 K
HG Copper 3.7685 0.0325 0.87 143 538.9
KC Coffee 141.05 0.75 0.53 24.41 K 3.44 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 14.4419 5.06 T 0.2056 1.44 633.16 M 9.14 B
MSFT Microsoft Corporation 22.1105 3.96 T 0.2143 0.98 33.32 M 736.73 M
GOOGL Alphabet Inc Class A 19.4928 3.53 T 0.2835 1.48 120.68 M 2.35 B
GOOG Alphabet Inc Class C 19.4016 3.5 T 0.2821 1.48 121.26 M 2.35 B
AMZN Amazon.com Inc 13.0975 2.93 T 0.086 0.66 77.59 M 1.02 B
COST Costco Wholesale 81.1543 472.44 B 0.7421 0.92 1.73 M 140.1 M
INTC Intel Corp 15.1801 308.96 B 0.1374 0.91 28.16 M 427.4 M
AMAT Applied Materials 11.3325 295.63 B 0.2581 2.33 16.95 M 192.09 M
LRCX Lam Research Corp 3.6176 278.3 B 0.0187 0.52 14.29 M 51.7 M
TXN Texas Instruments 23.8607 274.75 B 0.5986 2.57 13.02 M 310.74 M
PANW Palo Alto Networks Inc 9.1767 267.11 B 0.15 1.66 3.18 M 29.17 M
AMGN Amgen Inc 60.4447 251.65 B 1.0797 1.82 8.35 M 505.01 M
LIN Linde Plc 87.4132 239.54 B 0.9242 1.07 695.6 K 60.8 M
GILD Gilead Sciences Inc 28.2549 211.94 B 0.3731 1.34 8.97 M 253.41 M
ADI Analog Devices 34.3295 190.58 B 0.984 2.95 2.96 M 101.71 M
QCOM Qualcomm Inc 46.7181 185.68 B 0.2861 0.62 7.4 M 345.54 M
TMUS T-Mobile US 15.7733 179.1 B 0.1911 1.23 1.65 M 26 M
ISRG Intuitive Surg Inc 64.3055 158.99 B 0.9356 1.48 1.53 M 98.31 M
MRVL Marvell Technology Inc 8.2034 138.91 B 0.1561 1.94 7.55 M 61.94 M
VRTX Vertex Pharmaceutic 46.00 138.91 B 0.35 0.77 870.9 K 40.06 M
IBKR Interactive Brokers 3.7157 132.2 B 0.0224 0.61 1.13 M 4.2 M
SBUX Starbucks Corporation 22.5419 125.35 B 0.204 0.91 7.15 M 161.09 M
ADP Automatic Data Processing, Inc. 39.5188 120.58 B 0.2789 0.71 2.07 M 81.62 M
BKNG Booking Holdings Inc 27.5191 118.44 B 0.3982 1.47 11.71 M 322.25 M
SNY Sanofi-Aventis S.A. ADR 28.1681 115.57 B 0.7387 2.69 10.89 M 306.72 M
STX Seagate Technology 19.9985 115.15 B 0.4171 2.13 10.52 M 210.4 M
CME CME Group Inc 33.0822 110.63 B 0.2137 0.65 1.46 M 48.36 M
MAR Marriot International 35.7221 110.28 B 0.4359 1.24 1.97 M 70.21 M
WDC Western Digital Cp 29.5223 108.25 B 0.542 1.87 3.86 M 113.82 M
EQIX Equinix Inc 162.3937 103.94 B 4.1613 2.63 606.2 K 98.44 M
REGN Regeneron Pharmaceuticals 164.7669 94.76 B 1.8773 1.15 702.4 K 115.73 M
CSX CSX Corp 5.8829 94.62 B 0.067 1.15 22.85 M 134.42 M
ADBE Adobe Systems Inc 39.12 92.12 B 1.05 2.76 5.1 M 199.69 M
CDNS Cadence Design Systems, Inc. 14.16 91 B 0.25 1.8 1.72 M 24.31 M
FTNT Fortinet Inc 4.688 90.79 B 0.072 1.56 6.2 M 29.06 M
NTES Netease Inc ADR 8.2577 81.98 B 0.5146 6.65 12.41 M 102.48 M
ROST Ross Stores Inc 26.7896 76.65 B 0.3378 1.28 5.48 M 146.73 M
ORLY O'Reilly Automotive 6.7714 71.92 B 0.102 1.53 34.28 M 232.14 M
MPWR Monolithic Power Sys 22.2135 66.21 B 0.2147 0.98 438.8 K 9.75 M
NXPI Nxp Semiconductors 28.2547 65.93 B 1.3084 4.86 5.38 M 152.08 M
FAST Fastenal Company 9.0663 62.92 B 0.1556 1.75 5.67 M 51.42 M
NDAQ Nasdaq Inc 7.9551 61.5 B 0.0567 0.72 2.59 M 20.61 M
PCAR Paccar Inc 19.7191 55.58 B 0.1411 0.72 1.75 M 34.5 M
ADSK Autodesk Inc 38.89 54.36 B 0.24 0.62 1.53 M 59.68 M
EBAY Ebay Inc 21.1369 54.23 B 0.183 0.87 19.17 M 405.13 M
CCEP Coca-Cola Europacific Partners Plc 15.7303 51.59 B 0.2089 1.35 2.72 M 42.74 M
MSTR Strategy 9.893 51.25 B 0.085 0.87 489.7 K 4.84 M
FITB Fifth Third Bancorp 10.7625 48.97 B 0.0907 0.85 9.81 M 105.62 M
BKR Baker Hughes A Ge Co. Cl A 23.7827 47.44 B 0.422 1.81 2.12 M 50.39 M
ROP Roper Industries 110.5102 46.99 B 0.852 0.78 215.73 K 23.84 M
COHR Coherent Inc 17.28 42.28 B 0.20 1.17 227.4 K 3.93 M
TTWO Take-Two Interactive Software 15.04 42 B 0.24 1.62 3.27 M 49.24 M
UAL United Airlines Holdings Inc 26.31 39.17 B 0.59 2.29 4.65 M 122.3 M
TER Teradyne Inc 15.8075 38.31 B 0.2116 1.36 2.91 M 45.93 M
BIIB Biogen Inc 164.44 37.44 B 4.14 2.58 1.16 M 191.41 M
NBIS Nebius Group N.V. 24.71 36.43 B 0.21 0.86 961.88 K 23.77 M
VOD Vodafone Grp Plc ADR 13.5011 35.91 B 0.2012 1.51 6.05 M 81.75 M
ACGL Arch Capital Grp Ltd 15.4838 35.53 B 0.4247 2.82 3.26 M 50.45 M
ESLT Elbit Systems Ltd 31.1738 34.69 B 0.3327 1.08 3.9 K 121.58 K
ODFL Old Dominion Freight Line Inc 11.3103 34.62 B 0.1149 1.03 3.54 M 40.08 M
NTAP Netapp Inc 26.244 34.57 B 0.1395 0.53 5.14 M 134.99 M
FISV Fiserv Inc 19.2629 33.69 B 0.1245 0.65 2.56 M 49.28 M
MCHP Microchip Technology 13.5138 32.76 B 0.9099 7.22 12.08 M 163.28 M
HBAN Huntington Bcshs 4.3895 31.92 B 0.0366 0.84 10.74 M 47.15 M
KHC Kraft Heinz Company 26.7904 28.7 B 0.1371 0.51 2.07 M 55.4 M
VRSN Verisign Inc 44.8306 27.91 B 0.4049 0.91 2.28 M 102.36 M
TCOM Trip.com Group Ltd ADR 10.6881 27.76 B 0.0598 0.56 2.88 M 30.82 M
BIDU Baidu Inc ADR 96.86 27.14 B 0.59 0.61 4.07 M 394.44 M
ON On Semiconductor 8.38 27.1 B 0.27 3.33 7.32 M 61.38 M
VRSK Verisk Analytics Inc 52.3381 26.55 B 0.5815 1.12 364.2 K 19.06 M
DLTR Dollar Tree Inc 41.06 26.42 B 1.66 4.21 3.31 M 135.85 M
INSM Insmed Inc 5.85 26.21 B 0.05 0.86 60 K 351.01 K
AXON Axon Enterprise Inc 8.37 24.64 B 0.28 3.46 597.2 K 5 M
PFG Principal Financial Group Inc 19.4797 24.63 B 0.2396 1.25 1.62 M 31.61 M
INCY Incyte Corp 18.32 24.52 B 0.30 1.66 968.51 K 17.74 M
EXPD Expeditors Intl 36.5738 24.43 B 0.2194 0.6 1.45 M 52.97 M
TROW T Rowe Price Group 45.8307 23.66 B 0.2314 0.51 864.9 K 39.64 M
PTC Ptc Inc 23.77 21.35 B 0.35 1.49 671.69 K 15.97 M
JBHT J B Hunt Transport 61.0779 21.09 B 0.6986 1.16 499.62 K 30.52 M
ALNY Alnylam Pharmaceuticals 24.82 20.31 B 0.98 4.11 1.18 M 29.38 M
TSCO Tractor Supply Company 8.7804 19.54 B 0.0835 0.96 5.05 M 44.35 M
SWKS Skyworks Solutions 18.8955 19.45 B 0.1263 0.67 2.52 M 47.66 M
SSNC SS&C Technologies 10.2079 18.5 B 0.0757 0.75 78.8 K 804.38 K
NDSN Nordson Corp 60.4614 18.11 B 0.4946 0.82 138.3 K 8.36 M
HST Host Marriott Financial Trust 10.0609 18.01 B 0.1616 1.63 8.23 M 82.82 M
GEN Gen Digital Inc 8.0739 17.8 B 0.1251 1.57 9.04 M 73.02 M
MTSI Macom Technology S 16.81 17.3 B 0.16 0.96 59.9 K 1.01 M
EXEL Exelixis Inc 4.74 17.22 B 0.04 0.85 857.92 K 4.07 M
NBIX Neurocrine Bioscienc 10.84 17.12 B 0.61 5.96 813.62 K 8.82 M
HAS Hasbro Inc 26.1115 17.04 B 0.734 2.89 2.65 M 69.17 M
TSEM Tower Semiconductor 8.45 16.76 B 0.13 1.56 3.9 K 32.95 K
PAA Plains All American Pipeline LP 20.2293 16.7 B 0.2788 1.4 1.01 M 20.38 M
NWS News Cp Cl B 25.3725 16.03 B 0.878 3.58 4.67 M 118.48 M
LSCC Lattice Semicond 4.79 15.82 B 0.19 4.13 1.11 M 5.32 M
JAZZ Jazz Pharma Plc 56.93 15.75 B 1.14 2.04 306.9 K 17.47 M
LECO Lincoln Elec Hld 43.6965 15.4 B 0.5813 1.35 219.6 K 9.6 M
APA Apa Corp 63.0956 15.34 B 0.6783 1.09 2.18 M 137.66 M
ZBRA Zebra Technologies 44.07 15.13 B 0.37 0.85 87.36 K 3.85 M
CG The Carlyle Group 15.6151 14.86 B 0.5194 3.44 65.78 K 1.03 M
CHKP Check Point Software 51.66 14.76 B 0.87 1.71 1.1 M 57.06 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 13.5408 2.06 T 0.1101 0.82 9.34 M 126.49 M
JPM JP Morgan Chase & Company 34.3014 908.4 B 0.2821 0.83 15.22 M 522.05 M
JNJ Johnson & Johnson 52.2043 675.92 B 0.2904 0.56 8.15 M 425.64 M
MA Mastercard Inc 48.5303 573.97 B 0.4553 0.95 5.21 M 253.05 M
CVX Chevron Corp 66.7633 412.09 B 0.358 0.54 4.46 M 297.58 M
ORCL Oracle Corporation 29.5449 367.83 B 0.2878 0.98 19.26 M 568.91 M
UNH Unitedhealth Group Inc 46.8729 363 B 0.5602 1.21 4.55 M 213.5 M
HD Home Depot 49.2965 350.19 B 0.515 1.06 4.46 M 219.81 M
HSBC HSBC Holdings Plc ADR 28.1051 307.37 B 0.7081 2.58 1.15 M 32.32 M
PM Philip Morris International Inc 47.6189 302.76 B 0.3317 0.7 4.37 M 207.93 M
MS Morgan Stanley 16.8281 293.53 B 0.1588 0.95 16.03 M 269.68 M
CAT Caterpillar Inc 69.4351 267.5 B 0.5305 0.77 3.93 M 273.17 M
TMO Thermo Fisher Scientific Inc 71.2374 266.1 B 0.745 1.06 1.53 M 108.8 M
GS Goldman Sachs Group 118.1613 262.53 B 1.0445 0.89 3.61 M 426.83 M
WFC Wells Fargo & Company 24.1221 257.44 B 0.1521 0.63 18.43 M 444.47 M
TM Toyota Motor Corp Ltd 75.6284 252.97 B 1.1947 1.61 779.6 K 58.96 M
IBM International Business Machines 116.775 231.11 B 1.1233 0.97 3.03 M 353.41 M
BAC-PE Bank of America Corporation 11.7121 226.98 B 0.1798 1.56 16.45 K 192.66 K
BHP BHP Billiton Ltd ADR 30.9675 206.16 B 0.2582 0.84 1.6 M 49.46 M
DIS Walt Disney Company 48.5477 205.84 B 0.2664 0.55 9.58 M 465.3 M
APH Amphenol Corp 7.7882 197.42 B 0.105 1.37 5.99 M 46.66 M
BLK Blackrock Inc 171.4358 188.73 B 0.9646 0.57 552.21 K 94.67 M
DE Deere & Company 72.3991 185.41 B 0.4992 0.69 1.61 M 116.35 M
WELL Welltower Inc 37.165 181.69 B 0.2088 0.56 1.05 M 38.85 M
SAN Banco Santander ADR 4.1023 181.09 B 0.1131 2.84 4.5 M 18.44 M
UNP Union Pacific Corp 49.8143 178.59 B 0.4303 0.87 3.44 M 171.35 M
DHR Danaher Corp 24.5004 165.98 B 0.2579 1.06 2.28 M 55.86 M
TJX TJX Companies 19.1442 150.61 B 0.1216 0.64 7.58 M 145.06 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 4.8654 145.69 B 0.1915 4.1 1.36 M 6.6 M
SCCO Southern Copper Corp 25.885 145.37 B 0.3105 1.21 1.83 M 47.41 M
CB Chubb Ltd 62.8939 141.03 B 0.7004 1.13 1.8 M 113.01 M
LMT Lockheed Martin Corp 60.3449 139.32 B 0.3908 0.65 1.94 M 116.88 M
RIO Rio Tinto Plc ADR 23.1524 137.5 B 0.1206 0.52 2.43 M 56.33 M
PGR Progressive Corp 15.7831 134.27 B 0.1616 1.03 4.23 M 66.71 M
HDB Hdfc Bank Ltd ADR 7.5589 133.64 B 0.0473 0.63 3.71 M 28.06 M
BTI British American Tobacco Industries ADR 22.878 130.68 B 0.348 1.54 797.4 K 18.24 M
LOW Lowe's Companies 30.9428 130.09 B 0.2062 0.67 5.91 M 183 M
MDT Medtronic Inc 33.9947 129.95 B 0.2454 0.73 3.1 M 105.37 M
BMY Bristol-Myers Squibb Company 24.003 128.37 B 0.35 1.48 8.46 M 203.12 M
MCK Mckesson Corp 94.312 124.99 B 0.5724 0.61 865.8 K 81.66 M
SYK Stryker Corp 54.3134 123.45 B 0.6216 1.16 1.08 M 58.85 M
PH Parker-Hannifin Corp 75.911 121.72 B 0.4185 0.55 566.5 K 43 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 9.7708 110.91 B 0.1466 1.52 10.38 M 101.44 M
MPC Marathon Petroleum Corp 27.7696 106.07 B 0.8219 3.05 8.35 M 232 M
NOW Servicenow Inc 29.83 103.39 B 0.41 1.39 1.02 M 30.47 M
VLO Valero Energy Corp 26.3485 97.81 B 0.4627 1.79 8.8 M 231.89 M
PSX Phillips 66 40.5716 97.79 B 0.4816 1.2 4.75 M 192.54 M
BN Brookfield Corporation 7.2239 94.63 B 0.14 1.98 5.11 M 36.89 M
UPS United Parcel Service 51.8588 94.56 B 0.3651 0.71 3.81 M 197.34 M
KKR KKR & Co. LP 11.578 93.14 B 0.0843 0.73 2.65 M 30.73 M
ELV Elevance Health Inc 54.4422 92.83 B 0.4765 0.88 1.53 M 83.32 M
TT Trane Technologies Plc 26.6886 92.12 B 0.7093 2.73 3.67 M 98.02 M
RCL Royal Caribbean Cruises Ltd 30.3674 90.9 B 0.1681 0.56 1.11 M 33.83 M
SPG Simon Property Group 82.9677 89.01 B 1.0042 1.23 1.11 M 92.49 M
AMT American Tower Corp 56.8285 88.29 B 0.8628 1.54 1.94 M 110.31 M
SHW Sherwin-Williams Company 48.0856 85.85 B 0.2583 0.54 1.14 M 54.77 M
ECL Ecolab Inc 64.1644 85.83 B 0.8279 1.31 760.58 K 48.8 M
JCI Johnson Controls Intl 17.1435 85.48 B 0.1784 1.05 1.89 M 32.36 M
NGG National Grid Transco Plc ADR 26.2282 84.07 B 0.1535 0.59 216.45 K 5.68 M
ITW Illinois Tool Works Inc 46.1561 81.86 B 0.4783 1.05 1.56 M 72.01 M
CI Cigna Corp 56.191 80.1 B 0.5263 0.95 1.64 M 92.07 M
EPD Enterprise Products Partners LP 11.8762 80.07 B 0.0856 0.73 2.89 M 34.27 M
EOG Eog Resources 48.455 79.47 B 1.2761 2.7 3.6 M 174.56 M
NOC Northrop Grumman Corp 52.3971 77.94 B 0.3171 0.61 1.58 M 82.93 M
BCS Barclays Plc ADR 11.6386 76.79 B 0.2717 2.39 1.91 M 22.21 M
CNI Canadian National Railway 38.2388 76.03 B 0.404 1.07 1.01 M 38.73 M
SLB Schlumberger N.V. 55.8522 73.65 B 0.7558 1.37 4.63 M 258.75 M
MFC Manulife Financial Corp 8.2928 73.08 B 0.1064 1.3 2.05 M 17 M
APO Apollo Global Management Llc C 10.2048 72.5 B 0.2428 2.44 756.5 K 7.72 M
AON AON Plc 49.7227 71.36 B 0.4573 0.93 2.07 M 102.87 M
APD Air Products and Chemicals 64.3774 69.53 B 0.7213 1.13 845.34 K 54.42 M
DB Deutsche Bank Ag 33.8106 68.79 B 0.2121 0.63 1.91 M 64.46 M
URI United Rentals 51.4178 68.41 B 0.6199 1.22 1.08 M 55.63 M
MS-PA Morgan Stanley 13.5344 67.46 B 0.0996 0.74 60.54 K 819.32 K
BSX Boston Scientific Corp 7.70 64.79 B 0.06 0.79 16.66 M 128.31 M
CRH CRH Plc ADR 14.8487 64.43 B 0.2823 1.94 174.1 K 2.59 M
CAH Cardinal Health 31.9662 64.09 B 0.2759 0.87 1.88 M 60.03 M
PSA Public Storage 95.0925 62.77 B 0.8217 0.87 379.61 K 36.1 M
TEL TE Connectivity Ltd 32.0944 62.61 B 0.4198 1.33 1.15 M 36.79 M
NWG Natwest Group Plc ADR 6.5034 62.49 B 0.1385 2.18 243.65 K 1.58 M
TRGP Targa Resources 33.846 60.32 B 0.1723 0.51 251.2 K 8.5 M
EW Edwards Lifesciences Corp 14.5367 59.81 B 0.2034 1.42 10.55 M 153.39 M
NUE Nucor Corp 33.7551 58.19 B 0.3322 0.99 1.2 M 40.41 M
DEO Diageo Plc ADR 82.6935 56.48 B 0.7773 0.95 567.4 K 46.92 M
AME Amtek Inc 37.998 54.65 B 0.2933 0.78 315.6 K 11.99 M
AZO Autozone 385.89 51.78 B 6.04 1.59 790.88 K 305.19 M
SRE Sempra 25.3826 51.25 B 0.1533 0.61 1.53 M 38.95 M
WAB Wabtec Corp 45.0706 50.93 B 0.2478 0.55 201.03 K 9.06 M
VMRK Vivmark Residential 29.4183 50.88 B 0.329 1.13 3.28 M 96.5 M
TEVA Teva Pharmaceutical Industries Ltd ADR 33.5231 49.47 B 0.624 1.9 7.08 M 237.43 M
HEI Heico Corp 18.3164 48.23 B 0.1263 0.69 174.81 K 3.2 M
VTR Ventas Inc 43.2799 47.77 B 0.4878 1.14 1.08 M 46.92 M
MSCI MSCI Inc 29.8569 47.75 B 0.448 1.52 709 K 21.17 M
DVN Devon Energy Corp 39.7482 47.75 B 0.6053 1.55 3.5 M 139.28 M
STT State Street Corp 40.1009 46.69 B 0.2269 0.57 4.45 M 178.47 M
WAT Waters Corp 92.53 46.69 B 1.13 1.24 332.1 K 30.73 M
CMG Chipotle Mexican Grill 6.4144 45.44 B 0.0454 0.71 20.16 M 129.35 M
AMP Ameriprise Financial Services 50.3818 45.14 B 0.2728 0.54 862.4 K 43.45 M
ROK Rockwell Automation Inc 69.9499 44.19 B 0.3536 0.51 752.53 K 52.64 M
YUM Yum! Brands 39.684 43.1 B 1.0513 2.72 10 M 396.9 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CDR Condor Energies Inc 6.30 0.80 14.55 44.4 K 279.72 K
ORIO ORIO 47.0204 2.9388 6.67 737 34.65 K
CRRX Carerx Corp 12.0044 0.5904 5.17 3.46 K 41.54 K
PNP Pinetree Capital Ltd 170.00 8.00 4.94 985 167.45 K
ESM Euro Sun Mining Inc 5.9033 0.2725 4.84 13.35 K 78.79 K
ET Evertz Technologies Ltd 3.8115 0.1473 4.02 12.9 K 49.17 K
TWC Twc Enterprises Ltd 7.5108 0.2806 3.88 7.65 K 57.43 K
PSI Pason Systems Inc 10.5265 0.3884 3.83 49.82 K 524.45 K
KRN Karnalyte Resources Inc 8.30 0.30 3.75 51 K 423.3 K
SGY Surge Energy Inc 15.3932 0.5468 3.68 60.73 K 934.81 K
ADEN Adentra Inc 4.6371 0.1599 3.57 140.2 K 650.12 K
ELE Elemental Royalty Corporation 6258.7559 208.6255 3.45 6 37.55 K
BIP-UN Brookfield Infrastructure Partners L.P 8.0299 0.2662 3.43 1.03 M 8.24 M
HLF High Liner 11.1825 0.3514 3.24 161.8 K 1.81 M
ELVA Electrovaya Inc 3.25 0.10 3.17 4.94 K 16.05 K
WRG Western Energy Services Corp 952.80 28.80 3.12 974 928.03 K
WSP WSP Global Inc 17.4332 0.4875 2.88 379.22 K 6.61 M
ENGH Enghouse Systems Ltd 7.2812 0.1886 2.66 137.92 K 1 M
AD-UN Alaris Equity Partners Income Trust 10.1213 0.2557 2.59 40.08 K 405.7 K
TC Tucows Inc 8.00 0.20 2.56 1.45 K 11.6 K
BN Brookfield Corporation 7.3001 0.1787 2.51 4.55 M 33.2 M
NDM Northern Dynasty Minerals Ltd 3.71 0.09 2.49 91.4 K 339.09 K
TOU Tourmaline Oil Corp 22.7561 0.5513 2.48 661.8 K 15.06 M
CG Centerra Gold Inc 3.584 0.0853 2.44 471.2 K 1.69 M
CTC Canadian Tire Corp Ltd 63.5457 1.4823 2.39 210 13.34 K
CVG Clairvest Group 17.2271 0.3915 2.33 202 3.48 K
TKO Taseko Mines Ltd 3.33 0.07 2.15 74.1 K 246.75 K
SXGC Southern Cross Gold Consolidated Ltd 4.5397 0.0953 2.14 4.6 K 20.88 K
TXG Torex Gold Resources Inc 19.4164 0.3983 2.09 1 M 19.49 M
TXR Torex Resources Inc. 19.3196 0.3963 2.09 100.4 K 1.94 M
IMP Intermap Tech Corp 4.90 0.10 2.08 370 1.81 K
KEI Kolibri Global Energy Inc 5.10 0.10 2 42.69 K 217.72 K
MFC Manulife Fin 8.3993 0.1642 1.99 4.74 M 39.82 M
CLS Celestica Inc Sv 8.20 0.15 1.86 385.1 K 3.16 M
CHR Chorus Aviation Inc 25.7962 0.4525 1.79 215.79 K 5.57 M
AUMN Golden Minerals Company 3.45 0.06 1.77 11.9 K 41.06 K
NPK Verde Agritech Plc 3.48 0.06 1.75 18.3 K 63.68 K
GEI Gibson Energy Inc 11.1072 0.1872 1.71 205.88 K 2.29 M
NFI Nfi Group Inc. 7.0481 0.1184 1.71 124.3 K 876.07 K
GIB-A CGI Inc 27.3106 0.4558 1.7 536.1 K 14.64 M
PGIC Premium Global Income Split Corp 20.5099 0.3418 1.69 744 15.26 K
CYB Cymbria Corp Cl A 14.43 0.24 1.69 10.13 K 146.23 K
CNR Canadian National Railway Co. 38.3784 0.6199 1.64 1.22 M 46.64 M
PWF-PH Power Financial Corp Pref H 12.0647 0.1935 1.63 6.88 K 83.05 K
SAP Saputo Inc 19.9834 0.3173 1.61 447.2 K 8.94 M
SVM Silvercorp Metals Inc 3.9509 0.0617 1.59 42.3 K 167.12 K
OTEX Open Text Corp 11.1081 0.1707 1.56 266.8 K 2.96 M
RUS Russel Metals 13.3271 0.2043 1.56 138.3 K 1.84 M
PDV Prime Dividend Corp Cl A 3.2383 0.0496 1.56 2.17 K 7.04 K
AGF-B AGF Management Limited 5.3596 0.082 1.55 373.63 K 2 M
GWO Great-West Lifeco Inc 13.9769 0.2128 1.55 450.99 K 6.3 M
ATS Ats Corp 9.93 0.15 1.53 273.1 K 2.71 M
HPS-A Hammond Power Solutions Inc 6.852 0.1033 1.53 1.58 K 10.82 K
NWC The North West Company Inc 13.2128 0.198 1.52 28.02 K 370.29 K
WJX Wajax Corp 20.9203 0.3032 1.47 21.98 K 459.87 K
ELF-PF E-L Financial Corp Ltd Pref F 11.9807 0.1732 1.47 3.25 K 38.97 K
TRI-PB Thomson Reuters Corp Sr B Prf 12.9285 0.1858 1.46 600 7.76 K
BHC Bausch Health Companies Inc 68.01 0.93 1.39 385.29 K 26.2 M
EIF Exchange Income Corp 12.4587 0.1596 1.3 43 K 535.72 K
AG First Majestic Silver Corp 18.5801 0.2369 1.29 315.52 K 5.86 M
BTE Baytex Energy Corp 37.3413 0.4656 1.26 274.28 K 10.24 M
MG Magna International Inc 17.0617 0.2105 1.25 710.17 K 12.12 M
SLF Sun Life Financial Inc 17.3652 0.2128 1.24 955.5 K 16.59 M
BU Burcon Nutrascience Corp 70.306 0.8271 1.19 592 41.62 K
PXT Parex Resources Inc 4.3187 0.0504 1.18 79.4 K 342.9 K
BRE Bridgemarq Real Estate Services Inc 3.8485 0.0423 1.11 3.1 K 11.93 K
IFC-PA Intact Financ 1 Cl A Non Cum Prf 12.757 0.1397 1.11 15.81 K 201.65 K
ALS Altius Minerals Corp 10.8155 0.1183 1.11 43.7 K 472.66 K
OVV Ovintiv Inc 72.0854 0.7767 1.09 229.28 K 16.53 M
FTT Finning Intl 17.8617 0.1919 1.09 245.64 K 4.39 M
CF-PC Canaccord Genuity Group Inc Pref C 7.6555 0.0818 1.08 2.49 K 19.09 K
CIGI Colliers International Group Inc 17.8623 0.1884 1.07 72.6 K 1.3 M
CFW Calfrac Well Services Ltd 672.25 7.00 1.05 2.85 K 1.92 M
TRP TC Energy Corp 22.8963 0.2255 0.99 652.37 K 14.94 M
TVA-B TVA Group Inc 9.34 0.09 0.97 663 6.19 K
VET Vermilion Energy Inc 27.8978 0.2509 0.91 105.2 K 2.93 M
LB Laurentian Bank 22.068 0.1972 0.9 51.62 K 1.14 M
TFII Tfi International Inc 17.2823 0.1521 0.89 279.37 K 4.83 M
CAE Cae Inc 9.6402 0.0797 0.83 885.9 K 8.54 M
BN-PZ Brookfield Corporation 12.4815 0.1013 0.82 8.55 K 106.72 K
VLN Velan Inc Sv 9.8044 0.0743 0.76 1.3 K 12.75 K
MX Methanex Corp 26.1554 0.1971 0.76 186.16 K 4.87 M
MRE Martinrea International Inc 7.7261 0.0572 0.75 121.57 K 939.27 K
SII Sprott Inc 25.2081 0.1827 0.73 1.38 K 34.79 K
EDR Endeavour Silver Corp 6.382 0.0455 0.72 88.39 K 564.1 K
POW Power Corp of Canada Sv 13.5718 0.0965 0.72 417.23 K 5.66 M
CUP-U Caribbean Utilities Company Ltd 4.881 0.0342 0.71 3.5 K 17.08 K
PWF-PL Power Financial 5.1 Sr L Prf 12.3398 0.0859 0.7 6.97 K 86.02 K
CGX Cineplex Inc 24.4624 0.1695 0.7 163.61 K 4 M
DR Medical Facilities Corp 6.9801 0.0479 0.69 22.53 K 157.26 K
TD Toronto-Dominion Bank 24.4423 0.167 0.69 1.61 M 39.43 M
AFN Ag Growth International Inc 21.915 0.1488 0.68 16.9 K 370.36 K
SSRM Ssr Mining Inc 11.3106 0.0766 0.68 54 K 610.77 K
SPPP-U Sprott Physical Platinum & Palladium Tr 10.35 0.07 0.68 8.82 K 91.34 K
PAAS Pan American Silver Corp 13.8928 0.0933 0.68 86.94 K 1.21 M
IFP Interfor Corp 8.3858 0.0563 0.68 136.2 K 1.14 M
CTC-A Canadian Tire Corporation Limited 47.2499 0.3134 0.67 109.3 K 5.16 M
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 8.967 0.0589 0.66 5.87 K 52.6 K
OBE Obsidian Energy Ltd 75.32 0.49 0.65 659.92 K 49.71 M
FC Firm Capital Mortgage Inv. Corp 4.9127 0.0319 0.65 9.82 K 48.22 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 4.7328 258.32 B 0.0901 1.94 61.89 K 292.92 K
MBGAF Mercedes-Benz Group AG 40.8167 43.98 B 1.133 2.86 84.8 K 3.46 M
LNWO Light & Wonder, Inc. 9.33 6.04 B 0.13 1.41 658.2 K 6.14 M
HOS Hornbeck Offshore Services, Inc 24.80 1.76 B 0.19 0.77 1.03 M 25.47 M
NTPIF Nam Tai Property Inc. 13.97 262.33 M 0.40 2.95 579.09 K 8.09 M
VNPKF Verde Agritech Ltd. 3.443 24.8 M 0.083 2.47 1 K 3.44 K
GSFI Green Stream Holdings Inc 15.884 654.18 K 5.2947 50 373 5.92 K
ZVOI Zovio Inc 10.98 137.92 K 0.12 1.1 172.38 K 1.89 M
KALY Kali Inc 3.40 101.82 K 0.14 4.29 334 1.14 K
USRM U.S. Stem Cell Inc 17.90 64.15 K 0.80 4.68 276 4.94 K
AMBS Amarantus BioScience Holdings Inc 12.555 63.04 K 0.555 4.63 29.44 K 369.59 K
RGGI Resgreen Group International Inc 530.00 48.75 K 60.00 12.77 216 114.48 K
XDSL mPhase Technologies Inc 13.00 16.8 K 1.00 8.33 527 6.85 K
CBRI CMTSU Liquidation Inc 3.38 8.16 K 0.07 2.11 155.87 K 526.85 K
CIPI Correlate Infrastructure Partners Inc 8.00 7.83 K 0.80 11.11 425 3.4 K
CGIP Celadon Group Inc 20.2198 5.66 K 0.351 1.77 114.95 K 2.32 M
STTO SITO Mobile Ltd. 8.25 5.13 K 0.25 3.13 26.14 K 215.68 K
CBKCQ Christopher & Banks Corporation 6.52 3.86 K 0.06 0.93 97.83 K 637.85 K
CBDX Curative Biosciences Inc 4900.00 3.16 K 50.00 1.03 906 4.44 M
CRMBQ Crumbs Bake Shop Inc 3.15 1.25 K 0.08 2.61 4.58 K 14.41 K
CYRNQ CYRNQ 74.00 799 4.80 6.94 16.39 K 1.21 M
DOMR Dominion Resources Black Warrior Trust 3.7457 785 0.023 0.62 22.21 K 83.19 K
PRXIQ Premier Exhibitions Inc 23.70 491 0.30 1.28 5.57 K 131.99 K
PEHD Perigee Holdings Inc. 32.40 130 0.40 1.25 10 324
ONCI On4 Communications Inc 546.75 20.25 3.85 321 175.51 K
SBBG The Seibels Bruce Group Inc 4161.3462 71.3372 1.74 1 4.16 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 140.00 6.48 M 20.00 16.67 52 7.28 K
AZR Azarga Metals Corp 42.00 315.11 K 1.00 2.44 33.04 K 1.39 M
NVX NV Gold Corporation 4.00 1.50 60 26 104
CVB Compass Gold Corporation 8.00 2.00 33.33 605 4.84 K
PGP Power Group Projects Corp 52.00 12.00 30 17.27 K 898.14 K
SC-H Serrano Resources Ltd 4.50 1.00 28.57 27.59 K 124.14 K
KRY Koryx Copper Inc. 27.00 6.00 28.57 290 7.83 K
CMIL Capella Minerals Limited 5.25 1.05 25 371 1.95 K
SKYG Sky Gold Corp 150.00 30.00 25 301 45.15 K
LMG Lincoln Gold Mining Inc 50.00 10.00 25 73 3.65 K
MGMA Magma Silver Corp. 160.00 32.00 25 2 320
KTO K2 Gold Corporation 8.00 1.60 25 1.84 K 14.7 K
CGNT Copper Giant Resources Corp. 28.00 5.00 21.74 685 19.18 K
NEXM NexMetals Mining Corp. 31.00 3.00 10.71 4 124
KCC Kincora Copper Limited 16.50 1.50 10 1.48 M 24.39 M
TIG Triumph Gold Corp 12.00 1.00 9.09 380 4.56 K
DSY Destiny Media Technologies Inc 3.75 0.30 8.7 2.6 K 9.75 K
FMN Fidelity Minerals Corp 48.75 3.75 8.33 39 1.9 K
TIE Coloured Ties Capital Inc. 16.9529 1.2941 8.26 50 K 847.71 K
WEC Winchester Equity Corporation 8.20 0.60 7.89 6.82 K 55.92 K
PDQ Paradigm Gold Corporation 16.50 1.00 6.45 520 8.58 K
MVI-H Monitor Ventures Inc 23.75 1.25 5.56 4.38 K 104.14 K
RAGE Renegade Gold Inc. 126.00 6.00 5 102 12.85 K
NIM Nicola Mining Inc 19.00 0.80 4.4 7.88 K 149.62 K
MON Montero Mining and Exploration Ltd 6.00 0.24 4.17 5.46 K 32.75 K
GG Galane Gold Ltd 4.00 0.15 3.9 440 1.76 K
EPO-H Encanto Potash Corp 13.75 0.50 3.77 15.51 K 213.29 K
BBB Brixton Metals Corporation 14.50 0.50 3.57 731 10.6 K
BQE BQE Water Inc 16.00 0.50 3.23 36.5 K 584 K
GORO Goldgroup Mining Inc. 14.80 0.40 2.78 450 6.66 K
LPK Lupaka Gold Corp 4.20 0.10 2.44 2.53 K 10.63 K
NCP Nickel Creek Platinum Corp. 99.00 2.00 2.06 555 54.95 K
CKG Chesapeake Gold Corp 9.20 0.15 1.66 5.84 K 53.74 K
FMS Focus Graphite Inc 7.00 0.10 1.45 17.5 K 122.5 K
RET-A Reitmans (Canada) Limited 9.3633 0.1106 1.2 25.44 K 238.23 K
GBU Gabriel Resources Ltd 26.30 0.30 1.15 98.7 K 2.6 M
SLG PetroTal Corp 6.642 0.0664 1.01 206.8 K 1.37 M
YAK-H Mongolia Growth Group Ltd. 4.18 0.03 0.72 5.2 K 21.74 K
© 2026 - CastFwd Corp.