Gainer Valuations for 12 February 2013 from 00:00:00 until 23:59:59

Gainer Valuations for 12 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 28.9063 38.06 B 0.1489 0.52 556 K 16.07 M
SEB Seaboard Corporation 2689.4502 3.61 B 29.5564 1.11 600 1.61 M
PRK Park National Corp 39.4696 3.25 B 0.3125 0.8 21.8 K 860.44 K
NG Novagold Resources Inc 4.42 2.74 B 0.06 1.38 765.55 K 3.38 M
TGB Taseko Mines Ltd 3.22 2.67 B 0.04 1.26 197.02 K 634.42 K
SVM Silvercorp Metals Inc 3.8636 2.06 B 0.062 1.63 738.13 K 2.85 M
REPX Riley Exploration Permian Inc 65.5632 912.51 M 1.8277 2.87 111 7.28 K
BHB Bar Harbor Bankshares 9.8311 692.94 M 0.0672 0.69 2.48 K 24.33 K
GAU Galiano Gold Inc 3.25 656.6 M 0.03 0.93 157.4 K 511.55 K
GORO Gold Resource Corp 10.1492 588.21 M 0.0749 0.74 228.69 K 2.32 M
CMCL Caledonia Mining Cp 3.6732 405.07 M 0.2623 7.69 2.43 K 8.94 K
GTE Gran Tierra Energy Inc 59.10 334.69 M 4.40 8.04 379.84 K 22.45 M
TRX Tanzanian Royalty Exploration Corp 3.50 314.15 M 0.15 4.48 254.95 K 892.31 K
LCTX Lineage Cell Therapeutics Inc 3.6385 263.02 M 0.0601 1.68 200.54 K 729.66 K
BKTI Bk Technologies Inc 6.7886 257.34 M 0.0514 0.76 8.99 K 61.01 K
GENC Gencor Industries IN 4.88 252.85 M 0.0867 1.81 35.33 K 172.41 K
INTT Intest Corp 3.23 178.28 M 0.04 1.25 6.38 K 20.62 K
NEN New England Realty Associates 26.8113 159.52 M 1.8216 7.29 3.4 K 91.16 K
EPM Evolution Petroleum Corp 5.3836 143.41 M 0.0977 1.85 120.7 K 649.8 K
ESP Espey Mfg. & Electronics 15.7577 143.26 M 0.2672 1.72 4.3 K 67.76 K
PLG Platinum Group Metals Ltd 136.00 141.95 M 1.00 0.74 10.55 K 1.44 M
SIF Sifco Industries 15.3615 124.73 M 0.2364 1.56 1.9 K 29.19 K
CEV Eaton Vance California Muni Income Trust 8.1518 75.26 M 0.0857 1.06 17.15 K 139.8 K
SDEV Stablecoin Development Corporation 124498.4141 62.17 M 5060.9141 4.24 2 249 K
WYY Widepoint Corp 6.163 60.99 M 0.683 12.46 36.42 K 224.44 K
CVU CPI Aerostructures 9.82 60.29 M 0.27 2.83 38.75 K 380.51 K
DIT Amcon Distributing Company 61.2377 58.53 M 0.486 0.8 2 K 122.48 K
WWR Westwater Resources 1740.00 52.44 M 18.00 1.05 271 471.54 K
IBIO Ibio Inc 3450.00 50.06 M 50.00 1.47 11 37.95 K
FSP Franklin Street Properties 6.5715 42.86 M 0.0887 1.37 139.5 K 916.72 K
COHN Cohen & CO Inc 5.443 34.52 M 0.2922 5.67 411 2.24 K
ACCS Access Newswire Inc 3.8526 12.8 M 0.0655 1.73 4.61 K 17.74 K
BRN Barnwell Industries 3.4043 12.31 M 0.1945 6.06 100 340.43
INUV Inuvo Inc 8.30 6.27 M 0.40 5.06 3.68 K 30.54 K
DSS Document Security Systems 4757.002 4.25 M 83.0938 1.78 11 52.33 K
AMBO Ambow Education Holding Ltd ADR 432.00 4.08 M 12.00 2.86 503 217.3 K
OPTT Ocean Power Tech Inc 420.00 3.89 M 8.00 1.94 6.6 K 2.77 M
ENSV Enservco Corpporation 12.30 29.09 K 0.30 2.5 393 4.83 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 7.83 97.61 M 0.27 3.57 3.31 K 25.93 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
RU Rubber 310.10 2.10 0.68 53 16.44 K
HG Copper 3.753 0.0215 0.58 152 570.46

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AMZN Amazon.com Inc 12.935 2.93 T 0.0745 0.58 58.89 M 761.8 M
INTC Intel Corp 15.3174 308.96 B 0.1157 0.76 28.39 M 434.91 M
PANW Palo Alto Networks Inc 9.4517 267.11 B 0.29 3.17 4.55 M 43.01 M
GILD Gilead Sciences Inc 28.2065 211.94 B 0.297 1.06 9.79 M 276.17 M
KLAC K L A-Tencor Corp 34.8189 199.34 B 0.2026 0.59 1.86 M 64.79 M
BKNG Booking Holdings Inc 27.6192 118.44 B 0.2854 1.04 12.18 M 336.33 M
SNY Sanofi-Aventis S.A. ADR 29.5607 115.57 B 0.4904 1.69 3.09 M 91.23 M
ADBE Adobe Systems Inc 38.89 92.12 B 0.25 0.65 3.28 M 127.54 M
CDNS Cadence Design Systems, Inc. 14.36 91 B 0.14 0.98 3.31 M 47.49 M
FTNT Fortinet Inc 4.77 90.79 B 0.148 3.2 18.97 M 90.48 M
CTAS Cintas Corp 9.3483 89.45 B 0.0559 0.6 2.96 M 27.69 M
SNPS Synopsys Inc 34.44 88.14 B 0.29 0.85 764.86 K 26.34 M
CMCSA Comcast Corporation 13.4335 87.89 B 0.1138 0.85 37.19 M 499.6 M
MPWR Monolithic Power Sys 22.3656 66.21 B 0.1521 0.68 382.9 K 8.56 M
NXPI Nxp Semiconductors 28.794 65.93 B 0.4067 1.43 2.33 M 67.06 M
FAST Fastenal Company 9.1217 62.92 B 0.0465 0.51 5.68 M 51.85 M
NDAQ Nasdaq Inc 8.2466 61.5 B 0.0458 0.56 10.15 M 83.74 M
EBAY Ebay Inc 21.1966 54.23 B 0.1382 0.66 23.82 M 504.82 M
MSTR Strategy 9.976 51.25 B 0.171 1.74 954.55 K 9.52 M
BKR Baker Hughes A Ge Co. Cl A 23.8713 47.44 B 0.2188 0.93 2.16 M 51.45 M
EXC Exelon Corp 14.0502 47.12 B 0.2331 1.69 32.23 M 452.8 M
WDAY Workday Inc 51.55 45.52 B 0.67 1.32 434.85 K 22.42 M
COHR Coherent Inc 17.56 42.28 B 0.29 1.68 193.1 K 3.39 M
TER Teradyne Inc 15.918 38.31 B 0.0829 0.52 2.85 M 45.33 M
BIIB Biogen Inc 165.45 37.44 B 1.49 0.91 1.08 M 178.67 M
ERIC Ericsson ADR 8.1993 34.48 B 0.0999 1.23 3.09 M 25.31 M
STLD Steel Dynamics Inc 11.8541 33.58 B 0.1125 0.96 1.51 M 17.86 M
HBAN Huntington Bcshs 4.4017 31.92 B 0.061 1.41 13.16 M 57.93 M
EXPE Expedia Group Inc 60.5602 30.11 B 0.693 1.16 2.17 M 131.39 M
ON On Semiconductor 8.65 27.1 B 0.10 1.17 7.45 M 64.43 M
INSM Insmed Inc 6.18 26.21 B 0.18 3 468.52 K 2.9 M
CASY Casey's General Stor 49.6159 25.82 B 0.3515 0.71 205.24 K 10.18 M
FCNCA First Citizens Bancs 171.3091 25.68 B 1.7375 1.02 5.7 K 976.46 K
UTHR United Therapeutic 53.81 25.07 B 0.40 0.75 349.21 K 18.79 M
AXON Axon Enterprise Inc 8.77 24.64 B 0.21 2.45 797.1 K 6.99 M
TROW T Rowe Price Group 46.131 23.66 B 0.3878 0.85 825.8 K 38.09 M
RGLD Royal Gold Inc 62.5347 23.2 B 2.3089 3.83 961.6 K 60.13 M
PTC Ptc Inc 24.04 21.35 B 0.38 1.61 775.44 K 18.64 M
ENTG Entegris Inc 9.4597 21.17 B 0.2298 2.49 555.02 K 5.25 M
EVRG Evergy Inc 18.9933 20.39 B 0.1352 0.72 473.6 K 9 M
WWD Woodward Inc 35.5846 19.73 B 0.4387 1.25 374.57 K 13.33 M
FSLR First Solar Inc 33.74 19.45 B 1.38 4.26 6.6 M 222.55 M
NDSN Nordson Corp 60.687 18.11 B 0.6421 1.07 107.1 K 6.5 M
HST Host Marriott Financial Trust 10.2824 18.01 B 0.1676 1.66 9.5 M 97.66 M
EWBC East West Bancorp 18.3173 17.91 B 0.3149 1.75 973.96 K 17.84 M
CHTR Charter Communications 80.00 17.42 B 0.69 0.87 444.3 K 35.54 M
HAS Hasbro Inc 26.1443 17.04 B 0.1311 0.5 2.21 M 57.69 M
PAA Plains All American Pipeline LP 20.6609 16.7 B 0.1489 0.73 1.21 M 25.01 M
LAMR Lamar Advertis A 24.5146 16.59 B 0.442 1.84 752.6 K 18.45 M
LSCC Lattice Semicond 5.05 15.82 B 0.31 6.54 1.71 M 8.63 M
PNFP Pinnacle Finl Ptnrs 19.0243 15.54 B 0.1487 0.79 96.23 K 1.83 M
ZBRA Zebra Technologies 44.25 15.13 B 0.86 1.98 261.21 K 11.56 M
MANH Manhattan Assoc 17.175 14.95 B 0.31 1.84 346.79 K 5.96 M
CG The Carlyle Group 15.9063 14.86 B 0.131 0.83 86.15 K 1.37 M
CHKP Check Point Software 51.77 14.76 B 0.70 1.37 1.5 M 77.8 M
MKSI Mks Instruments Inc 24.657 14.43 B 0.842 3.54 398.3 K 9.82 M
REG Regency Centers Corp 31.7562 14.31 B 0.2156 0.68 579 K 18.39 M
QXO Qxo Inc 20.1609 14.24 B 10.7525 114.29 97 1.96 K
ARCC Ares Capital Corp 5.1804 14.04 B 0.054 1.05 1.02 M 5.3 M
TRMB Trimble Navigation 30.355 12.55 B 0.565 1.9 2.34 M 71.09 M
COO Cooper Companies 26.0781 12.09 B 0.1396 0.54 1.13 M 29.51 M
AKAM Akamai Technologies 36.74 12.03 B 1.43 4.05 9.68 M 355.75 M
RGEN Repligen Cp 6.57 11.12 B 0.12 1.86 61.26 K 402.5 K
UHAL A M E R C O 13.7187 11.01 B 0.1723 1.27 365 K 5.01 M
SIRI Sirius XM Holdings 25.8093 10.85 B 0.4045 1.59 9.12 M 235.45 M
SMTC Semtech Corp 31.48 10.59 B 0.74 2.41 516.87 K 16.27 M
WTFC Wintrust Financial Corp 31.4014 10.43 B 0.2356 0.76 161.22 K 5.06 M
UMBF Ump Financial Corp 36.4211 10.32 B 0.4315 1.2 83.3 K 3.03 M
BPOP Popular Inc 21.4738 10 B 0.1199 0.56 779.3 K 16.73 M
HSIC Henry Schein Inc 35.4211 9.81 B 0.3606 1.03 1.73 M 61.11 M
ZION Zions Bancorp 18.1425 9.68 B 0.2074 1.16 2.6 M 47.23 M
ONB Old National Bncp 9.1018 9.55 B 0.118 1.31 325 K 2.96 M
AEIS Advanced Energy 16.9721 8.97 B 0.6864 4.21 747.8 K 12.69 M
COLB Columbia Banking Sys 10.4111 8.73 B 0.1704 1.66 249.9 K 2.6 M
RMBS Rambus Inc 5.50 8.65 B 0.08 1.48 386.46 K 2.13 M
CGNX Cognex Cp 9.7648 8.55 B 0.2386 2.5 1.52 M 14.8 M
AMKR Amkor Technology 4.4913 8.54 B 0.1488 3.43 351.6 K 1.58 M
SANM Sanmina Corp 9.96 8.33 B 0.07 0.71 279.63 K 2.79 M
BOKF Bok Financial Corp 41.9434 7.97 B 0.3109 0.75 87.37 K 3.66 M
FCFS First Cash Fin Svcs 47.7255 7.87 B 0.2964 0.62 80.2 K 3.83 M
VLY Valley National Bancorp 5.5828 7.87 B 0.083 1.51 876.1 K 4.89 M
CYTK Cytokinetics 6.36 7.83 B 0.12 1.92 77.47 K 492.74 K
SLAB Silicon Labs Inc 43.98 7.39 B 0.52 1.2 311.34 K 13.69 M
NXST Nexstar Media Group Inc 10.6535 6.36 B 0.4235 4.14 554.3 K 5.91 M
GBCI Glacier Bancorp Inc 10.8692 6.35 B 0.1247 1.16 222.5 K 2.42 M
ACIW Aci Worldwide Inc 16.0066 6.2 B 0.1466 0.92 298.75 K 4.78 M
AAON Aaon Inc 6.4869 6.18 B 0.0435 0.68 188.18 K 1.22 M
SIGI Selective Ins Group 17.4546 6.16 B 0.1292 0.75 82.38 K 1.44 M
CZR Caesars Entertainment Inc 4.10 5.97 B 0.09 2.24 33.33 K 136.63 K
GRFS Grifols S.A. ADR 11.2752 5.96 B 0.2914 2.65 622.24 K 7.02 M
HWC Hancock Whitney Corp 21.4994 5.87 B 0.2054 0.96 394.5 K 8.48 M
MKTX Marketaxess Holdings 33.5654 5.81 B 0.2125 0.64 194.29 K 6.52 M
SIMO Silicon Motion Techn ADR 10.196 5.73 B 0.1343 1.33 289.43 K 2.95 M
SBRA Sabra REIT 9.4908 5.59 B 0.0762 0.81 181.45 K 1.72 M
AUB Atlantic Union Bancshares Corp 11.9489 5.58 B 0.0664 0.56 47.93 K 572.71 K
ABCB Ameris Bancorp 11.7766 5.57 B 0.0866 0.74 98 K 1.15 M
OZK Bank Ozk 13.3168 5.5 B 0.0984 0.74 169.24 K 2.25 M
MEOH Methanex Cp 26.4628 5.27 B 0.4693 1.81 258.6 K 6.84 M
VSEC V S E Cp 10.2392 5.24 B 0.1447 1.43 8.48 K 86.79 K
CACC Credit Acceptance 110.53 5.22 B 2.94 2.73 26.28 K 2.9 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRK-A Berkshire Hathaway Inc (Class A) 147125.00 1.25 T 1290.00 0.88 349 51.35 M
BRK-B Berkshire Hathaway Inc (Class B) 97.70 1.25 T 0.57 0.59 2.39 M 233.08 M
JPM JP Morgan Chase & Company 34.6612 908.4 B 0.3386 0.99 16.39 M 568.22 M
JNJ Johnson & Johnson 52.4257 675.92 B 0.2698 0.52 7.6 M 398.38 M
CVX Chevron Corp 67.2598 412.09 B 0.4965 0.74 4.53 M 304.73 M
GE General Electric Company 86.3534 350.6 B 0.4971 0.58 7.16 M 618 M
HD Home Depot 49.5246 350.19 B 0.6916 1.42 4.93 M 244.28 M
BAC Bank of America Corporation 9.5659 349.7 B 0.3046 3.29 232.17 M 2.22 B
HSBC HSBC Holdings Plc ADR 28.214 307.37 B 0.3664 1.32 1.33 M 37.44 M
MS Morgan Stanley 17.0518 293.53 B 0.2526 1.5 15.35 M 261.69 M
SHEL Royal Dutch Shell Plc ADR 67.76 275.62 B 0.43 0.64 2.3 M 155.54 M
SAP SAP Ag ADR 63.9779 269.78 B 1.336 2.13 939.2 K 60.09 M
CAT Caterpillar Inc 69.7004 267.5 B 0.4445 0.64 4.15 M 289.34 M
GS Goldman Sachs Group 120.1176 262.53 B 1.4575 1.23 4.31 M 517.59 M
WFC Wells Fargo & Company 24.5578 257.44 B 0.1729 0.71 19.56 M 480.33 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 3.6428 243.69 B 0.0251 0.69 1.17 M 4.26 M
C Citigroup Inc 32.6596 202.38 B 0.8837 2.78 39.09 M 1.28 B
DE Deere & Company 73.304 185.41 B 0.5773 0.79 3.19 M 233.58 M
WELL Welltower Inc 37.4036 181.69 B 0.2028 0.55 1.49 M 55.88 M
SAN Banco Santander ADR 4.1537 181.09 B 0.0925 2.28 4.64 M 19.26 M
NVO Novo Nordisk A/S ADR 28.0166 179.46 B 0.5936 2.16 974.8 K 27.31 M
UNP Union Pacific Corp 50.383 178.59 B 0.4677 0.94 2.78 M 139.93 M
CRM Salesforce.com Inc 42.4665 175.69 B 0.4262 1.01 5.91 M 250.82 M
BUD Anheuser-Busch Inbev S.A. ADR 67.1407 169.44 B 0.9589 1.45 2.08 M 139.89 M
COP ConocoPhillips 37.614 162.89 B 0.4261 1.15 21.83 M 820.99 M
SCHW The Charles Schwab Corp 14.3945 160.88 B 0.111 0.78 6.75 M 97.19 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 5.0294 152.54 B 0.0663 1.34 987.6 K 4.97 M
BX Blackstone Inc 9.3191 152.38 B 0.2456 2.71 5.89 M 54.93 M
T American Telephone and Telegraph Inc. 12.5101 147.8 B 0.13 1.05 16.96 M 212.18 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 5.0421 145.69 B 0.2258 4.69 2.74 M 13.81 M
UL Unilever Plc ADR 29.642 143.13 B 0.179 0.61 559.17 K 16.58 M
ETN Eaton Corp 42.627 137.61 B 0.3823 0.9 2.83 M 120.77 M
PGR Progressive Corp 15.9918 134.27 B 0.1279 0.81 3.05 M 48.74 M
HDB Hdfc Bank Ltd ADR 7.7303 133.64 B 0.1636 2.16 3.18 M 24.57 M
LOW Lowe's Companies 31.5453 130.09 B 0.5787 1.87 7.7 M 242.79 M
PLD Prologis Inc 26.6887 126.49 B 0.182 0.69 1.66 M 44.18 M
IBN Icici Bank Ltd ADR 6.976 125.23 B 0.0647 0.94 3.93 M 27.42 M
MCK Mckesson Corp 95.2478 124.99 B 1.1811 1.26 1.04 M 99.42 M
NEM Newmont Mining Corp 33.6515 124.66 B 0.5871 1.78 6.45 M 217.09 M
PH Parker-Hannifin Corp 76.6031 121.72 B 0.6358 0.84 1.15 M 88.3 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 4.2766 117.8 B 0.0665 1.58 13.69 M 58.53 M
BP BP Plc ADR 20.3193 114.82 B 0.1547 0.77 10.21 M 207.41 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 9.8795 110.91 B 0.2825 2.94 4.31 M 42.6 M
DUK Duke Energy Corp 40.1257 100.53 B 0.2078 0.52 9.08 M 364.29 M
CNQ Canadian Natural Resources 8.7056 99.45 B 0.2933 3.49 11.05 M 96.21 M
ICE Intercontinental Exchange 25.7215 98.56 B 0.1502 0.59 7.85 M 201.84 M
MMM 3M Company 57.6124 97.85 B 0.4677 0.82 2.31 M 132.85 M
GLW Corning Inc 8.9592 96.59 B 0.0927 1.05 13.46 M 120.59 M
AEM Agnico-Eagle Mines Ltd 35.38 96.29 B 0.4037 1.15 789.3 K 27.93 M
ING ING Groep N.V. ADR 5.0832 94.78 B 0.0548 1.09 1.14 M 5.78 M
USB U.S. Bancorp 22.0471 94.65 B 0.1413 0.65 9.44 M 208.18 M
EMR Emerson Electric Company 40.7548 93.84 B 0.2456 0.61 3.89 M 158.57 M
KKR KKR & Co. LP 11.6105 93.14 B 0.1298 1.13 3.24 M 37.65 M
PNC PNC Bank 43.3404 91.77 B 0.5153 1.2 3.04 M 131.68 M
RCL Royal Caribbean Cruises Ltd 30.628 90.9 B 0.1766 0.58 1.22 M 37.38 M
MCO Moody's Corp 40.0092 88.06 B 0.5208 1.32 5.44 M 217.85 M
PWR Quanta Services 28.1679 87.87 B 0.4135 1.49 1.66 M 46.7 M
FCX Freeport-Mcmoran Inc 28.0404 86.61 B 0.2673 0.96 8.93 M 250.41 M
ECL Ecolab Inc 64.2162 85.83 B 0.345 0.54 712.83 K 45.78 M
JCI Johnson Controls Intl 17.2828 85.48 B 0.1561 0.91 2.21 M 38.25 M
TRV The Travelers Companies Inc 59.6607 82.12 B 0.5152 0.87 1.75 M 104.14 M
CP Canadian Pacific Railway 20.9155 81.56 B 0.356 1.73 2.92 M 61 M
EPD Enterprise Products Partners LP 11.9875 80.07 B 0.0771 0.65 2.88 M 34.49 M
EOG Eog Resources 48.7531 79.47 B 0.2763 0.57 3.46 M 168.89 M
E Eni S.P.A. ADR 20.9152 78.5 B 0.2273 1.1 575.5 K 12.04 M
SU Suncor Energy Inc 20.2107 78 B 0.1305 0.65 4.04 M 81.6 M
BCS Barclays Plc ADR 12.6882 76.79 B 1.062 9.13 9.68 M 122.8 M
CNI Canadian National Railway 38.6703 76.03 B 0.2393 0.62 690.74 K 26.71 M
NSC Norfolk Southern Corp 53.7267 73.66 B 0.8024 1.52 2.82 M 151.53 M
SLB Schlumberger N.V. 55.4708 73.65 B 0.4238 0.77 4.65 M 257.73 M
MFC Manulife Financial Corp 8.6122 73.08 B 0.084 0.98 4.35 M 37.45 M
DLR Digital Realty Trust 38.6925 69.64 B 0.2828 0.74 1.38 M 53.35 M
GWW W.W. Grainger 181.057 68.95 B 4.4475 2.52 583 K 105.56 M
DB Deutsche Bank Ag 34.1254 68.79 B 0.5953 1.78 1.23 M 41.83 M
URI United Rentals 52.5897 68.41 B 0.9492 1.84 2.05 M 108 M
MET Metlife Inc 24.7708 64.65 B 0.1534 0.62 6.3 M 156.12 M
ALL Allstate Corp 34.3642 64.61 B 0.2713 0.8 2.7 M 92.79 M
CRH CRH Plc ADR 14.9757 64.43 B 0.1905 1.29 109.9 K 1.65 M
CAH Cardinal Health 32.2209 64.09 B 0.2264 0.71 2.35 M 75.77 M
NWG Natwest Group Plc ADR 6.7081 62.49 B 0.277 4.31 421.08 K 2.82 M
WPM Wheaton Precious Metals 30.8606 62.05 B 0.5707 1.88 2.58 M 79.73 M
TRGP Targa Resources 34.0571 60.32 B 0.2333 0.69 283.5 K 9.66 M
D Dominion Resources 31.46 60.14 B 0.1728 0.55 1.56 M 49.23 M
NUE Nucor Corp 34.1162 58.19 B 0.2672 0.79 1.52 M 51.73 M
MPLX Mplx LP 13.1117 57.45 B 0.1835 1.42 60.2 K 789.32 K
O Realty Income Corp 22.9702 56.78 B 0.4491 1.99 1.97 M 45.27 M
DEO Diageo Plc ADR 82.0134 56.48 B 0.5968 0.73 330.5 K 27.11 M
OKE Oneok Inc 20.0475 55.08 B 0.154 0.77 1.24 M 24.85 M
AME Amtek Inc 38.3279 54.65 B 0.2841 0.75 794.1 K 30.44 M
INFY Infosys Ltd ADR 4.2317 50.99 B 0.0352 0.84 11.65 M 49.32 M
WAB Wabtec Corp 45.2436 50.93 B 0.3179 0.71 518.8 K 23.47 M
VMRK Vivmark Residential 30.5061 50.88 B 0.5466 1.82 2.87 M 87.63 M
CVE Cenovus Energy Inc 23.9466 50.01 B 0.2413 1.02 1.1 M 26.43 M
TEVA Teva Pharmaceutical Industries Ltd ADR 33.7485 49.47 B 0.338 1.01 5.27 M 177.95 M
MT Arcelormittal ADR 32.811 49.39 B 0.3774 1.16 2.59 M 84.91 M
FNV Franco Nev Corp 45.6739 49.33 B 0.2826 0.62 33.4 K 1.53 M
VTR Ventas Inc 43.755 47.77 B 0.2953 0.68 987.18 K 43.19 M
MSCI MSCI Inc 29.8921 47.75 B 0.3075 1.04 464.9 K 13.9 M
AU Anglogold Ashanti Ltd ADR 24.1353 47.47 B 0.5623 2.39 1.46 M 35.34 M
STT State Street Corp 40.3704 46.69 B 0.234 0.58 3.5 M 141.35 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
NOA North American Construction Group Ltd 3.5718 0.3769 11.8 76.4 K 272.89 K
GTE Gran Tierra Energy Inc 59.50 4.10 7.4 216.69 K 12.89 M
ELEF Silver Elephant Mining Corp 5.1266 0.3308 6.9 7.84 K 40.2 K
SGY Surge Energy Inc 16.1081 0.8411 5.51 392.41 K 6.32 M
SYZ Sylogist Ltd 3.3889 0.1701 5.28 84.29 K 285.64 K
SDE Spartan Delta Corp 69.4189 3.471 5.26 87 6.04 K
MSCL Satellos Bioscience Inc 144.00 7.20 5.26 708 101.95 K
TRX Trx Gold Corporation 3.47 0.15 4.52 32.03 K 111.15 K
PGIC Premium Global Income Split Corp 21.9912 0.9116 4.32 38 835.67
PXT Parex Resources Inc 4.4627 0.1656 3.85 285.3 K 1.27 M
ATRL Atkinsrealis Group Inc 42.7657 1.559 3.78 1.14 M 48.79 M
ACX Act Energy Technologies Ltd 6.8846 0.2454 3.7 31.28 K 215.35 K
IFP Interfor Corp 8.7427 0.3099 3.67 281.8 K 2.46 M
CNQ Canadian Natural Resources Ltd. 9.1036 0.3001 3.41 6.64 M 60.47 M
EDV Endeavour Mining Corp 16.7393 0.4923 3.03 109.23 K 1.83 M
PSI Pason Systems Inc 10.6559 0.2942 2.84 176.08 K 1.88 M
FSZ Fiera Capital Corp 3.3164 0.0849 2.63 5.53 K 18.32 K
DXT Dexterra Group Inc 14.6757 0.3465 2.42 54.96 K 806.58 K
CJT Cargojet Inc 7.1134 0.1667 2.4 5.2 K 36.99 K
IGM Igm Financial Inc 21.1285 0.4822 2.34 389.11 K 8.22 M
GIL Gildan Activewear Inc 14.4575 0.3292 2.33 854.6 K 12.36 M
MER Africa Oil Corp 6.3842 0.1448 2.32 451.6 K 2.88 M
CHR Chorus Aviation Inc 26.4751 0.5657 2.18 212.53 K 5.63 M
CFP Canfor Corp 18.56 0.39 2.15 247.2 K 4.59 M
CSE-PA Capstone Infrastructure Corp 7.4932 0.1545 2.11 1.42 K 10.64 K
TECK-B Teck Resources Limited 26.8598 0.5376 2.04 1.69 M 45.33 M
TECK-A Teck Resources Limited 28.206 0.5639 2.04 863 24.34 K
AIM-PA Aimia Srs 1 Cum Rte Rst Prf 10.50 0.2022 1.96 6.4 K 67.2 K
CFF Conifex Timber Inc 7.2073 0.1356 1.92 13.2 K 95.14 K
RCH Richelieu Hardware Ltd 11.4953 0.2157 1.91 10.26 K 117.98 K
WPM Wheaton Precious Metals Corp 30.6248 0.565 1.88 936.24 K 28.67 M
GIB-A CGI Inc 28.0736 0.5054 1.83 1.71 M 48.14 M
NG Novagold Res Inc 4.45 0.08 1.83 137.07 K 609.94 K
BNE Bonterra Energy Corp 31.9119 0.5595 1.78 158.45 K 5.06 M
RBA Rb Global Inc 16.4554 0.2845 1.76 40.74 K 670.38 K
DOL Dollarama Inc 9.3724 0.1613 1.75 2.37 M 22.17 M
LNR Linamar Corp 23.1095 0.3831 1.69 85.59 K 1.98 M
ONEX Onex Corp 42.5794 0.7007 1.67 111.26 K 4.74 M
ELE Elemental Royalty Corporation 6363.0684 104.3125 1.67 5 31.82 K
ENGH Enghouse Systems Ltd 7.2873 0.1192 1.66 39.79 K 289.98 K
CP Canadian Pacific Kansas City Ltd 20.9418 0.3306 1.6 1.79 M 37.51 M
MX Methanex Corp 26.5648 0.3942 1.51 334.02 K 8.87 M
WRG Western Energy Services Corp 924.00 13.20 1.45 154 142.3 K
NFI Nfi Group Inc. 6.9227 0.0975 1.43 49.46 K 342.4 K
WPK Winpak Ltd 13.2846 0.1849 1.41 17 K 225.84 K
ADEN Adentra Inc 4.6051 0.064 1.41 1.6 K 7.37 K
RFA RFA Financial Inc. 33.9569 0.4658 1.39 82.84 K 2.81 M
BIR Birchcliff Energy Ltd 4.6916 0.0643 1.39 257.2 K 1.21 M
XTD-PA TDb Split Corp Pref A 5.0436 0.069 1.39 2.08 K 10.5 K
FTT Finning Intl 18.0743 0.24 1.35 525.35 K 9.5 M
MTL Mullen Group Ltd 12.5117 0.159 1.29 319 K 3.99 M
MFC-PJ Manulife Fin Non Cum Cl 1 11 Prf 13.124 0.1642 1.27 24.09 K 316.12 K
GAU Galiano Gold Inc 3.25 0.04 1.25 154.1 K 500.82 K
D-UN Dream Office Real Estate Investment Trust 43.8665 0.5134 1.18 223.98 K 9.83 M
WSP WSP Global Inc 17.2559 0.192 1.13 266.62 K 4.6 M
MRC Morguard Corp 117.914 1.3071 1.12 4.09 K 482.74 K
ACQ Autocanada Inc 14.3045 0.1564 1.11 33.81 K 483.68 K
LAS-A Lassonde Industries Inc 63.9851 0.6876 1.09 2.13 K 136.61 K
LIF Labrador Iron Ore Royalty Corp 10.0409 0.1078 1.09 61.93 K 621.79 K
REI-UN RioCan Real Estate Investment Trust 12.8466 0.136 1.07 659.15 K 8.47 M
SPPP-U Sprott Physical Platinum & Palladium Tr 10.45 0.11 1.06 107.5 K 1.12 M
BDGI Badger Infrastructure Solutions Ltd 9.6283 0.1012 1.06 131.4 K 1.27 M
AEM Agnico Eagle Mines Ltd 34.9841 0.3671 1.06 407.2 K 14.25 M
CVE Cenovus Energy Inc 23.9827 0.2484 1.05 1.19 M 28.53 M
DPM Dundee Precious Metals Inc 7.7932 0.0789 1.02 105.66 K 823.4 K
KEY Keyera Corp 11.0838 0.1119 1.02 530.42 K 5.88 M
TFII Tfi International Inc 17.5104 0.1749 1.01 313.51 K 5.49 M
III Imperial Metals Corp 14.02 0.14 1.01 10.43 K 146.2 K
EFX Enerflex Ltd 9.445 0.0926 0.99 99.4 K 938.83 K
MG Magna International Inc 17.2658 0.1659 0.97 1.1 M 18.99 M
POW Power Corp of Canada Sv 13.6937 0.127 0.94 420.27 K 5.76 M
SVM Silvercorp Metals Inc 3.8363 0.0353 0.93 106.5 K 408.57 K
PDV Prime Dividend Corp Cl A 3.268 0.0297 0.92 1.29 K 4.22 K
MRT-UN Morguard Real Estate Investment Trust 8.3974 0.0753 0.9 33.21 K 278.87 K
CAS Cascades Inc 3.0002 0.0269 0.9 95.9 K 287.71 K
GRT-UN Granite Real Estate Investment Trust 20.1669 0.1801 0.9 115.1 K 2.32 M
PPL Pembina Pipeline Corp 12.5146 0.1105 0.89 851.58 K 10.66 M
ENB-PA Enbridge Inc Pref A 12.1741 0.1064 0.88 3.69 K 44.95 K
BRF-PA Brookfield Renewable Power Preferred Equity Inc Pref A 13.3112 0.1123 0.85 6.62 K 88.12 K
GWO Great-West Lifeco Inc 14.1046 0.117 0.84 905.83 K 12.78 M
FTS-PH Fortis Inc Pref H 15.021 0.1244 0.84 3.95 K 59.33 K
SU Suncor Energy Inc 20.2615 0.1677 0.83 3.13 M 63.4 M
MFC Manulife Fin 8.7162 0.0679 0.79 12.81 M 111.63 M
SLF Sun Life Financial Inc 17.5899 0.136 0.78 1.48 M 26 M
BTE Baytex Energy Corp 37.3729 0.2841 0.77 437.96 K 16.37 M
DR Medical Facilities Corp 6.9945 0.0527 0.76 26.58 K 185.9 K
ELF-PF E-L Financial Corp Ltd Pref F 11.9292 0.0889 0.75 740 8.83 K
CSW-A Corby Spirit and Wine Limited 9.3539 0.069 0.74 11.11 K 103.96 K
EVT Economic Investment 3.1584 0.0221 0.7 1 K 3.16 K
FM First Quantum Minerals Ltd 19.2741 0.1342 0.7 603.4 K 11.63 M
WFC Wall Financial 4.8873 0.0339 0.7 500 2.44 K
AETR Aetherion Technologies Inc. 296.40 2.00 0.68 6.12 K 1.81 M
WPRT Westport Fuel Systems Inc 296.40 2.00 0.68 6.12 K 1.81 M
CJR-B Corus Entertainment Inc 11.7557 0.0787 0.67 134.6 K 1.58 M
CORS Corus Entertainment Holdings Inc. 5884.8633 39.3599 0.67 269 1.58 M
ABX Barrick Mining Corp 25.0712 0.1618 0.65 1.97 M 49.29 M
FC Firm Capital Mortgage Inv. Corp 4.9553 0.0319 0.65 16.11 K 79.81 K
ELD Eldorado Gold 54.1466 0.3436 0.64 1.87 M 101.46 M
MEQ Mainstreet Eq J 33.6702 0.2095 0.63 18.9 K 636.37 K
KMP-UN Killam Apartment Real Estate Investment Trust 7.3315 0.0448 0.61 38.72 K 283.9 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRDCY Bridgestone Corporation 9.6008 32.65 B 0.0811 0.85 10.74 K 103.12 K
NTPIF Nam Tai Property Inc. 14.37 262.33 M 0.19 1.34 815.01 K 11.71 M
LCU Lion Copper Corp. Common Shares 8.10 69.49 M 0.27 3.45 4.49 K 36.39 K
FTEG For The Earth Corp 8.10 3.7 M 5.70 237.5 1.71 K 13.86 K
HBRM Herborium Group Inc 3.20 1.09 M 0.20 6.67 14.71 K 47.07 K
ERHE ERHC Energy Inc 6.80 287.94 K 0.05 0.74 216.84 K 1.47 M
USRM U.S. Stem Cell Inc 18.50 64.15 K 0.60 3.35 5 92.5
AMBS Amarantus BioScience Holdings Inc 13.05 63.04 K 0.75 6.1 42.97 K 560.75 K
RGGI Resgreen Group International Inc 550.00 48.75 K 20.00 3.77 77 42.35 K
XDSL mPhase Technologies Inc 14.50 16.8 K 2.50 20.83 1.99 K 28.86 K
CBRI CMTSU Liquidation Inc 3.41 8.16 K 0.03 0.89 106.32 K 362.56 K
STTO SITO Mobile Ltd. 8.60 5.13 K 0.50 6.17 9.02 K 77.59 K
NSLPQ New Source Energy Partners L.P 19.80 3.75 K 0.25 1.28 64.78 K 1.28 M
SIMPQ Simply Inc 155.00 1.55 K 2.50 1.64 56 8.68 K
SPDC Speed Commerce Inc 31.36 603 0.32 1.03 1.35 K 42.3 K
CALIQ China Auto Logistics Inc. 3.10 484 0.22 7.64 26.81 K 83.12 K
ESINQ ITT Educational Services Inc 18.14 0.56 3.19 750.75 K 13.62 M
TREVQ Trevali Mining Corporation 10.40 0.30 2.97 2.87 K 29.85 K
NKRSF Niko Resources Ltd 9.29 0.092 1 200 1.86 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 38.50 315.11 K 1.50 4.05 199.97 K 7.7 M
CGNT Copper Giant Resources Corp. 35.00 11.00 45.83 465 16.27 K
CMC Cielo Waste Solutions Corp 3.75 1.05 38.89 166 622.5
ESKR Esker Infrastructure Corp. 3.75 1.05 38.89 166 622.5
EMR Emgold Mining Corporation 5.00 1.00 25 39 K 195.01 K
ENA Enablence Technologies Inc 28.80 4.80 20 699 20.13 K
GGX GGX Gold Corp 3.15 0.45 16.67 4.76 K 14.98 K
CTEK CLEANTEK Industries Inc 29.4118 2.9412 11.11 918 27 K
MXL-H MX Gold Corp 6.80 0.60 9.68 39.38 K 267.8 K
WLR Walker Lane Resources Ltd. 21.00 1.75 9.09 134 2.81 K
TIE Coloured Ties Capital Inc. 18.1176 1.4235 8.53 51.82 K 938.93 K
FMN Fidelity Minerals Corp 48.75 3.75 8.33 146 7.12 K
AAN Aton Resources Inc 3.50 0.25 7.69 6.26 K 21.91 K
BBB Brixton Metals Corporation 14.50 1.00 7.41 4.96 K 71.92 K
NEXM NexMetals Mining Corp. 30.00 2.00 7.14 118 3.54 K
MRZL Mont Royal Resources Limited. 3.4965 0.2331 7.14 2.62 K 9.15 K
MBO Mobio Technologies Inc 8.00 0.40 5.26 250 2 K
WEC Winchester Equity Corporation 8.20 0.40 5.13 325 2.66 K
PGX Prosper Gold Corp 4.20 0.20 5 1.58 K 6.64 K
PGP Power Group Projects Corp 46.00 2.00 4.55 513 23.6 K
TK Tinka Resources Limited 5.45 0.20 3.81 70.64 K 384.99 K
EPO-H Encanto Potash Corp 14.00 0.25 1.82 4.51 K 63.18 K
FMS Focus Graphite Inc 6.90 0.10 1.47 5.9 K 40.71 K
GBU Gabriel Resources Ltd 25.30 0.30 1.2 207.89 K 5.26 M
© 2026 - CastFwd Corp.