Gainer Valuations for 26 February 2013 from 00:00:00 until 23:59:59

Gainer Valuations for 26 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 20.2124 59.93 B 0.6785 3.47 5.91 M 119.38 M
CBOE CBOE Global Markets Inc 29.485 38.06 B 0.7606 2.65 578.5 K 17.06 M
CQP Cheniere Energy Partners LP 10.46 29.15 B 0.4445 4.44 435.77 K 4.56 M
SEB Seaboard Corporation 2669.8469 3.61 B 82.7974 3.2 1.1 K 2.94 M
NHC National Healthcare Corp 32.4713 3.27 B 0.1938 0.6 9.4 K 305.23 K
NG Novagold Resources Inc 4.17 2.74 B 0.16 3.99 2.32 M 9.67 M
SVM Silvercorp Metals Inc 3.6066 2.06 B 0.1152 3.3 1.65 M 5.96 M
UUUU Energy Fuels Inc 7.55 1.78 B 0.135 1.82 4.56 K 34.43 K
TMP Tompkinstrustco 27.2596 1.45 B 0.5113 1.91 25.7 K 700.57 K
BHB Bar Harbor Bankshares 10.1542 692.94 M 0.4177 4.29 21.38 K 217.05 K
OBE Obsidian Energy Ltd 55.5411 605.97 M 0.286 0.52 899.99 K 49.99 M
GORO Gold Resource Corp 10.1717 588.21 M 0.0824 0.82 341.69 K 3.48 M
CTGO Contango Ore Inc 8.50 508.63 M 0.25 3.03 346 2.94 K
NAK Northern Dynasty Minerals 3.25 369.8 M 0.06 1.88 175.48 K 570.31 K
BKTI Bk Technologies Inc 8.9697 257.34 M 0.2791 3.21 18.26 K 163.82 K
ERC Wells Fargo Advantage Multi-Sector 4.811 240 M 0.0443 0.93 128.6 K 618.69 K
INTT Intest Corp 3.40 178.28 M 0.10 3.03 25.16 K 85.54 K
NEN New England Realty Associates 24.0894 159.52 M 0.3165 1.33 700 16.86 K
EPM Evolution Petroleum Corp 4.8658 143.41 M 0.0342 0.71 57.4 K 279.3 K
USBC USBC, Inc. 720.00 142.73 M 120.00 20 20 14.4 K
PLG Platinum Group Metals Ltd 144.00 141.95 M 12.00 9.09 11.37 K 1.64 M
LODE Comstock Mining Inc 482.50 127.01 M 2.50 0.52 691 333.41 K
IOR Income Opportunity Realty Trust 3.45 74.21 M 0.0899 2.68 200 690
WWR Westwater Resources 1596.00 52.44 M 60.00 3.91 201 320.8 K
FSP Franklin Street Properties 6.5272 42.86 M 0.128 2 230.1 K 1.5 M
NNVC Nanoviricides Inc 31.50 36.27 M 9.10 40.63 8.67 K 272.98 K
AGIG AGIG 33.75 36.22 M 6.25 22.73 8.16 K 275.4 K
COHN Cohen & CO Inc 6.1736 34.52 M 0.073 1.2 417 2.57 K
INLX Intellinetics Inc 87.50 17.35 M 7.00 8.7 96 8.4 K
UUU Universal Security Instruments 3.6712 16.02 M 0.0926 2.59 1.3 K 4.77 K
REED Reed's, Inc. 1236.1973 14.94 M 14.408 1.18 720 890.06 K
BRN Barnwell Industries 3.2681 12.31 M 0.0194 0.6 300 980.43
AWX Avalon Holdings Corp 4.07 11 M 0.16 4.09 1.1 K 4.48 K
INUV Inuvo Inc 7.30 6.27 M 0.30 4.29 1.58 K 11.53 K
PLAG Planet Green Holdings Corp 340.00 5.01 M 5.00 1.49 15 5.1 K
AUMN Golden Minerals Company 79.50 3.6 M 2.00 2.58 15.81 K 1.26 M
ENSV Enservco Corpporation 12.75 29.09 K 1.458 12.91 767 9.78 K
IPB Merrill Lynch & Company 13.129 0.134 1.03 900 11.82 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 29.26 1.06 B 0.273 0.94 70.91 K 2.07 M
GC Gold 1615.20 29.00 1.83 1.16 K 1.87 M
HG Copper 3.5745 0.0225 0.63 972 3.47 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 13.651 5.06 T 0.1875 1.39 501.5 M 6.85 B
WMT Walmart Inc. 18.1852 999.14 B 0.1714 0.95 31.67 M 575.98 M
ASML ASML Holding N.V. ADR 62.9046 581.15 B 1.6001 2.61 1.6 M 100.64 M
INTC Intel Corp 14.8765 308.96 B 0.253 1.73 67.25 M 1 B
AMAT Applied Materials 11.4232 295.63 B 0.3353 3.02 22.78 M 260.26 M
LRCX Lam Research Corp 3.5361 278.3 B 0.0671 1.93 21.47 M 75.92 M
LIN Linde Plc 86.6065 239.54 B 0.8145 0.95 1.65 M 142.54 M
KLAC K L A-Tencor Corp 33.3415 199.34 B 0.5565 1.7 1.7 M 56.52 M
PEP Pepsico Inc 50.9289 195.7 B 0.2896 0.57 6.18 M 314.58 M
VZ Verizon Communications Inc 23.4213 191.94 B 0.2032 0.88 18.64 M 436.62 M
ADI Analog Devices 33.8037 190.58 B 0.1728 0.51 4.38 M 148.19 M
QCOM Qualcomm Inc 45.5458 185.68 B 0.328 0.73 10.03 M 456.7 M
MRVL Marvell Technology Inc 8.7064 138.91 B 0.1648 1.93 11.06 M 96.3 M
IBKR Interactive Brokers 3.656 132.2 B 0.0324 0.89 2.08 M 7.6 M
ADP Automatic Data Processing, Inc. 39.6161 120.58 B 0.2011 0.51 2.23 M 88.21 M
BKNG Booking Holdings Inc 26.6419 118.44 B 0.2729 1.03 32.87 M 875.59 M
STX Seagate Technology 17.6593 115.15 B 0.2762 1.59 5.14 M 90.71 M
CME CME Group Inc 34.07 110.63 B 0.6932 2.08 2.87 M 97.93 M
WDC Western Digital Cp 27.9271 108.25 B 0.6454 2.37 4.24 M 118.51 M
EQIX Equinix Inc 157.5007 103.94 B 2.1583 1.39 602.8 K 94.94 M
REGN Regeneron Pharmaceuticals 160.5454 94.76 B 2.2448 1.42 713.7 K 114.58 M
ADBE Adobe Systems Inc 38.59 92.12 B 0.48 1.26 2.92 M 112.87 M
INTU Intuit Inc 56.2122 90.98 B 0.5564 1 2.05 M 115.49 M
FTNT Fortinet Inc 4.938 90.79 B 0.192 4.05 31.23 M 154.22 M
CTAS Cintas Corp 9.3204 89.45 B 0.0602 0.65 1.81 M 16.85 M
CMCSA Comcast Corporation 13.6817 87.89 B 0.0965 0.71 27.36 M 374.31 M
MDLZ Mondelez Intl Inc 20.1577 84.23 B 0.3441 1.74 13.7 M 276.22 M
AEP American Electric Power Company 28.9971 69.61 B 0.4069 1.42 3.97 M 114.99 M
MPWR Monolithic Power Sys 21.8288 66.21 B 0.1342 0.62 174.3 K 3.8 M
NDAQ Nasdaq Inc 8.4895 61.5 B 0.1673 2.01 5.54 M 47.06 M
PCAR Paccar Inc 19.4182 55.58 B 0.1584 0.82 2.65 M 51.47 M
XEL XCEL Energy Inc 18.4331 51.43 B 0.208 1.14 4.29 M 79.01 M
MSTR Strategy 10.318 51.25 B 0.409 4.13 2.54 M 26.16 M
FANG Diamondback Energy 15.4123 49.71 B 0.2383 1.57 119.3 K 1.84 M
EXC Exelon Corp 13.684 47.12 B 0.1118 0.82 15.27 M 208.97 M
ROP Roper Industries 113.2141 46.99 B 0.889 0.79 406.38 K 46.01 M
TER Teradyne Inc 15.2279 38.31 B 0.1932 1.29 2.3 M 35.03 M
ACGL Arch Capital Grp Ltd 15.4965 35.53 B 0.2219 1.45 2.46 M 38.11 M
ESLT Elbit Systems Ltd 31.8059 34.69 B 0.208 0.66 1.3 K 41.35 K
ODFL Old Dominion Freight Line Inc 11.1667 34.62 B 0.1117 1.01 3.28 M 36.59 M
NTAP Netapp Inc 24.8051 34.57 B 0.1541 0.63 5.5 M 136.4 M
ERIC Ericsson ADR 8.1593 34.48 B 0.1131 1.41 3.28 M 26.77 M
FISV Fiserv Inc 19.3299 33.69 B 0.28 1.47 2.65 M 51.28 M
STLD Steel Dynamics Inc 11.0743 33.58 B 0.0675 0.61 1.75 M 19.38 M
MCHP Microchip Technology 13.6624 32.76 B 0.1237 0.91 6.88 M 93.96 M
NTRS Northern Trust Corp 37.4141 32.22 B 0.2138 0.57 920.1 K 34.42 M
WTW Weight Watchers International, Inc 78.7095 30.7 B 0.8236 1.06 998.3 K 78.58 M
EXPE Expedia Group Inc 58.038 30.11 B 0.6283 1.09 2.23 M 129.26 M
CPRT Copart Inc 4.32 29.92 B 0.03 0.7 5.41 M 23.37 M
CINF Cincinnati Financial 30.3211 29.15 B 0.4757 1.59 632.6 K 19.18 M
CTSH Cognizant Tech Sol 33.4568 29.06 B 0.1676 0.5 3.12 M 104.42 M
KHC Kraft Heinz Company 27.0017 28.7 B 0.3027 1.13 3.66 M 98.89 M
BIDU Baidu Inc ADR 89.73 27.14 B 1.72 1.95 4.23 M 379.35 M
FWONA Liberty Media F1 Series A 19.1343 26.44 B 0.1019 0.54 2.51 M 47.97 M
DLTR Dollar Tree Inc 41.08 26.42 B 0.26 0.64 4.75 M 195.22 M
CASY Casey's General Stor 49.9042 25.82 B 0.838 1.71 312.88 K 15.61 M
FCNCA First Citizens Bancs 169.0114 25.68 B 1.6805 1 5.1 K 861.96 K
UTHR United Therapeutic 58.20 25.07 B 0.54 0.94 820.72 K 47.77 M
AXON Axon Enterprise Inc 6.93 24.64 B 0.08 1.17 1.31 M 9.1 M
INCY Incyte Corp 20.96 24.52 B 0.11 0.53 848.87 K 17.79 M
LPLA Lpl Financial Hld 26.0381 24.02 B 0.307 1.19 287.6 K 7.49 M
TROW T Rowe Price Group 44.0856 23.66 B 0.2315 0.53 1.5 M 66.32 M
PTC Ptc Inc 23.12 21.35 B 0.12 0.52 545.65 K 12.62 M
ENTG Entegris Inc 9.115 21.17 B 0.0957 1.06 608.26 K 5.54 M
ALNY Alnylam Pharmaceuticals 23.59 20.31 B 0.58 2.52 965.7 K 22.78 M
WWD Woodward Inc 34.2656 19.73 B 0.4854 1.44 283.81 K 9.72 M
TSCO Tractor Supply Company 8.6692 19.54 B 0.104 1.21 5.48 M 47.47 M
SSNC SS&C Technologies 11.1659 18.5 B 0.1025 0.93 506.8 K 5.66 M
NDSN Nordson Corp 54.5881 18.11 B 1.2523 2.35 436.6 K 23.83 M
FFIV F5 Networks Inc 94.64 18.03 B 0.74 0.79 1.89 M 178.66 M
HST Host Marriott Financial Trust 9.9293 18.01 B 0.0539 0.55 8.6 M 85.4 M
EWBC East West Bancorp 18.2573 17.91 B 0.1574 0.87 776.51 K 14.18 M
CHTR Charter Communications 86.74 17.42 B 3.44 4.13 2.01 M 174.24 M
MTSI Macom Technology S 16.36 17.3 B 0.22 1.36 18.95 K 310.05 K
NBIX Neurocrine Bioscienc 10.64 17.12 B 0.09 0.85 289.5 K 3.08 M
PAA Plains All American Pipeline LP 20.7717 16.7 B 0.317 1.55 700.6 K 14.55 M
LAMR Lamar Advertis A 24.3971 16.59 B 0.2797 1.16 1.25 M 30.52 M
NWS News Cp Cl B 25.1881 16.03 B 0.2107 0.84 2.37 M 59.81 M
HTHT Huazhu Group Ltd ADR 3.8662 15.98 B 0.0706 1.86 160.81 K 621.72 K
JAZZ Jazz Pharma Plc 56.83 15.75 B 0.80 1.43 678.8 K 38.58 M
LECO Lincoln Elec Hld 43.6248 15.4 B 0.4459 1.03 306.9 K 13.39 M
MANH Manhattan Assoc 17.2175 14.95 B 0.3575 2.12 745.04 K 12.83 M
MKSI Mks Instruments Inc 23.4027 14.43 B 0.275 1.19 203.6 K 4.76 M
REG Regency Centers Corp 31.4051 14.31 B 0.3819 1.23 561.8 K 17.64 M
QXO Qxo Inc 20.1609 14.24 B 4.0322 25 105 2.12 K
ERIE Erie Indemnity Company 52.7788 14.23 B 0.766 1.47 20.5 K 1.08 M
FIVE Five Below Inc 39.54 13.96 B 0.66 1.7 958.98 K 37.92 M
SEIC Sei Investments Company 23.6001 13.09 B 0.1441 0.61 874.07 K 20.63 M
TXRH Texas Roadhouse Inc 15.8175 12.35 B 0.1578 1.01 1.25 M 19.82 M
JKHY Jack Henry & Assoc 36.9745 12.28 B 0.2883 0.79 346.6 K 12.82 M
COO Cooper Companies 25.9161 12.09 B 0.4064 1.59 1.06 M 27.5 M
AGNC Agnc Investment Corp 6.2508 11.13 B 0.1201 1.96 4.65 M 29.08 M
RGEN Repligen Cp 6.20 11.12 B 0.05 0.81 114.29 K 708.61 K
BMRN Biomarin Pharmaceuticals 55.92 11.07 B 0.73 1.32 1.45 M 81.31 M
DPZ Domino's Pizza Inc Common Stock 39.4683 10.86 B 0.7207 1.86 502.8 K 19.84 M
SIRI Sirius XM Holdings 24.7575 10.85 B 0.2427 0.99 7.9 M 195.6 M
ENSG The Ensign Group IN 7.6692 10.8 B 0.0478 0.63 513.77 K 3.94 M
SMTC Semtech Corp 30.82 10.59 B 0.26 0.85 256.98 K 7.92 M
WTFC Wintrust Financial Corp 30.459 10.43 B 0.2188 0.72 611.45 K 18.62 M
NVMI Nova Ltd 9.00 10.36 B 0.29 3.33 44.29 K 398.61 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 41.9836 1.28 T 0.5091 1.23 4.77 M 200.35 M
WMT Walmart Stores 18.2287 999.14 B 0.1717 0.95 31.67 M 577.35 M
V Visa Inc 35.9761 790.59 B 0.4422 1.24 11.36 M 408.52 M
XOM Exxon Mobil Corporation 56.8986 670.91 B 0.5208 0.92 15.08 M 857.75 M
KO Coca-Cola Company 25.2473 416.9 B 0.2584 1.03 15.77 M 398.15 M
CVX Chevron Corp 66.8874 412.09 B 0.8262 1.25 6.11 M 408.89 M
GE General Electric Company 88.8722 350.6 B 0.9254 1.05 8.62 M 766.18 M
HD Home Depot 49.7011 350.19 B 2.6778 5.69 22.79 M 1.13 B
BAC Bank of America Corporation 8.6913 349.7 B 0.0781 0.91 173.04 M 1.5 B
MS Morgan Stanley 16.193 293.53 B 0.2958 1.86 30.92 M 500.74 M
SHEL Royal Dutch Shell Plc ADR 64.89 275.62 B 0.36 0.56 1.98 M 128.38 M
RTX Raytheon Technologies 41.8291 270.25 B 0.3892 0.94 4.14 M 173.28 M
CAT Caterpillar Inc 64.4883 267.5 B 0.5664 0.89 7.11 M 458.82 M
TMO Thermo Fisher Scientific Inc 69.9481 266.1 B 1.5663 2.29 2.77 M 193.49 M
GS Goldman Sachs Group 115.7473 262.53 B 0.6648 0.58 5.69 M 658.21 M
BML-PG Bank of America Corporation 11.1928 261.37 B 0.1333 1.21 8 K 89.54 K
BML-PH Bank of America Corporation 10.8503 259.47 B 0.1631 1.53 35 K 379.72 K
TM Toyota Motor Corp Ltd 74.1875 252.97 B 2.2011 3.06 845.89 K 62.75 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 3.5049 243.69 B 0.0502 1.45 2.63 M 9.21 M
BML-PL Bank of America Corporation 11.4169 237.7 B 0.1002 0.89 17.66 K 201.68 K
IBM International Business Machines 115.3043 231.11 B 0.9437 0.83 3.55 M 409.06 M
DIS Walt Disney Company 47.8727 205.84 B 0.2753 0.58 6.24 M 298.64 M
APH Amphenol Corp 7.7495 197.42 B 0.1017 1.33 4.92 M 38.11 M
WFC-PL Wells Fargo & Company 704.4125 188.14 B 4.0499 0.58 11.1 K 7.82 M
DE Deere & Company 67.4768 185.41 B 0.7411 1.11 2.88 M 194.09 M
SAN Banco Santander ADR 3.8042 181.09 B 0.0412 1.09 11.24 M 42.75 M
NVO Novo Nordisk A/S ADR 29.0395 179.46 B 0.368 1.28 270.86 K 7.87 M
UNP Union Pacific Corp 50.3708 178.59 B 0.5453 1.09 3.68 M 185.45 M
PFE Pfizer Inc 14.711 167.35 B 0.1034 0.71 31.61 M 464.94 M
DHR Danaher Corp 24.2949 165.98 B 0.1652 0.68 3.17 M 76.94 M
COP ConocoPhillips 37.7159 162.89 B 0.5617 1.51 7.76 M 292.81 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 4.8123 152.54 B 0.0784 1.66 965.7 K 4.65 M
T American Telephone and Telegraph Inc. 12.4715 147.8 B 0.1054 0.85 26.27 M 327.57 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 4.6739 145.69 B 0.0933 2.04 4.84 M 22.62 M
SCCO Southern Copper Corp 23.9336 145.37 B 0.771 3.33 3.68 M 88.05 M
CB Chubb Ltd 62.0403 141.03 B 0.4451 0.72 1.58 M 97.77 M
RIO Rio Tinto Plc ADR 21.4315 137.5 B 0.1126 0.53 1.96 M 42.1 M
BA Boeing Company 63.8011 137.39 B 0.5229 0.83 3.44 M 219.27 M
SPGI S&P Global Inc 39.9368 137.23 B 0.2786 0.7 2.6 M 103.65 M
PGR Progressive Corp 16.3622 134.27 B 0.1616 1 2.7 M 44.12 M
HDB Hdfc Bank Ltd ADR 7.7263 133.64 B 0.0945 1.24 2.8 M 21.63 M
LOW Lowe's Companies 29.0084 130.09 B 0.5788 2.04 18.85 M 546.9 M
MDT Medtronic Inc 31.8439 129.95 B 0.1733 0.55 7.41 M 235.93 M
MCK Mckesson Corp 94.5664 124.99 B 1.7809 1.92 1.83 M 173.02 M
NEM Newmont Mining Corp 30.7977 124.66 B 0.3568 1.17 9.95 M 306.3 M
SYK Stryker Corp 53.4533 123.45 B 0.5791 1.1 1.98 M 105.6 M
PH Parker-Hannifin Corp 73.7621 121.72 B 0.6036 0.83 1.58 M 116.29 M
BMO Bank of Montreal 35.6066 120.04 B 0.4815 1.37 653.8 K 23.28 M
COF Capital One Financial Corp 40.5759 117.8 B 0.5282 1.32 6.16 M 249.76 M
BNS Bank of Nova Scotia 30.6021 112.9 B 0.2231 0.73 362.9 K 11.11 M
ENB Enbridge Inc 21.5571 106.45 B 0.1431 0.67 560.1 K 12.07 M
MPC Marathon Petroleum Corp 27.5856 106.07 B 0.4349 1.6 5.78 M 159.53 M
HCA Hca Holdings Inc 33.0802 105.37 B 0.3992 1.22 3.71 M 122.62 M
DUK Duke Energy Corp 40.6249 100.53 B 0.2802 0.69 2.12 M 86.28 M
ICE Intercontinental Exchange 26.0833 98.56 B 0.3942 1.53 3.84 M 100.24 M
MMM 3M Company 57.3239 97.85 B 0.3138 0.55 2.96 M 169.47 M
VLO Valero Energy Corp 25.6631 97.81 B 0.3884 1.54 9.53 M 244.63 M
AEM Agnico-Eagle Mines Ltd 33.1796 96.29 B 0.8944 2.77 2.08 M 68.98 M
EQNR Equinor ASA ADR 12.6256 96.28 B 0.2062 1.66 1.56 M 19.64 M
ING ING Groep N.V. ADR 4.3328 94.78 B 0.0274 0.64 3.93 M 17.02 M
USB U.S. Bancorp 21.713 94.65 B 0.2892 1.35 12.32 M 267.61 M
BN Brookfield Corporation 6.9513 94.63 B 0.0729 1.06 16.91 M 117.58 M
WM Waste Management 27.4262 94.39 B 0.1948 0.72 1.81 M 49.61 M
EMR Emerson Electric Company 39.6595 93.84 B 0.2474 0.63 3.73 M 148.05 M
KKR KKR & Co. LP 11.9987 93.14 B 0.2159 1.83 2.16 M 25.9 M
ELV Elevance Health Inc 50.7869 92.83 B 0.3039 0.6 2.56 M 129.93 M
TT Trane Technologies Plc 25.6247 92.12 B 0.1849 0.73 3.23 M 82.69 M
PNC PNC Bank 40.9114 91.77 B 0.2141 0.53 3.31 M 135.27 M
RCL Royal Caribbean Cruises Ltd 28.5724 90.9 B 0.1771 0.62 2.02 M 57.7 M
AMT American Tower Corp 55.6855 88.29 B 1.3643 2.51 4.05 M 225.31 M
MCO Moody's Corp 41.4106 88.06 B 0.6887 1.69 1.81 M 74.8 M
MSI Motorola Solutions 48.671 87.19 B 0.2809 0.58 2.62 M 127.49 M
FCX Freeport-Mcmoran Inc 25.1004 86.61 B 0.3302 1.33 15.4 M 386.47 M
SHW Sherwin-Williams Company 45.9307 85.85 B 0.4712 1.04 2.94 M 135.22 M
ECL Ecolab Inc 65.4063 85.83 B 2.6218 4.18 1.78 M 116.58 M
WMB Williams Companies 16.5863 84.34 B 0.108 0.66 19.85 M 329.25 M
TRV The Travelers Companies Inc 59.7652 82.12 B 0.5899 1 2.06 M 123.25 M
ITW Illinois Tool Works Inc 44.2133 81.86 B 0.2281 0.52 2.1 M 92.87 M
EPD Enterprise Products Partners LP 11.9725 80.07 B 0.0963 0.81 2.61 M 31.22 M
EOG Eog Resources 44.8994 79.47 B 0.629 1.42 3.93 M 176.39 M
E Eni S.P.A. ADR 19.9169 78.5 B 0.1471 0.74 1.68 M 33.37 M
CNI Canadian National Railway 38.4271 76.03 B 0.2746 0.72 1.39 M 53.56 M
GM General Motors Company 19.9554 75.3 B 0.3719 1.9 13.36 M 266.67 M
SLB Schlumberger N.V. 54.1245 73.65 B 0.3546 0.66 6.51 M 352.14 M
TGT Target Corporation 43.5832 73.5 B 0.7893 1.84 8.1 M 352.88 M
MFC Manulife Financial Corp 8.2061 73.08 B 0.0453 0.56 1.97 M 16.18 M
AJG Arthur J. Gallagher & Company 29.2649 72.48 B 0.2897 1 480.7 K 14.07 M
AON AON Plc 52.8189 71.36 B 0.5278 1.01 3.2 M 168.78 M
RELX Relx Plc ADR 7.3534 69.26 B 0.0996 1.37 90.4 K 664.75 K
GWW W.W. Grainger 181.057 68.95 B 1.3066 0.73 285.8 K 51.75 M
URI United Rentals 49.4905 68.41 B 0.6102 1.25 3.56 M 176.28 M
TAK Takeda Pharmaceutical Co. Ltd ADR 13.6891 66.87 B 0.3656 2.74 97.8 K 1.34 M
TRP Tc Energy Corp 22.7043 66.11 B 0.1323 0.59 437.2 K 9.93 M
BSX Boston Scientific Corp 7.31 64.79 B 0.08 1.11 19.87 M 145.23 M
MET Metlife Inc 23.2564 64.65 B 0.1468 0.64 12.73 M 296.05 M
ALL Allstate Corp 34.5167 64.61 B 0.3409 1 4.35 M 150.09 M
CRH CRH Plc ADR 15.3004 64.43 B 0.5787 3.93 232.9 K 3.56 M
CAH Cardinal Health 32.327 64.09 B 0.3325 1.04 2.05 M 66.23 M
PSA Public Storage 91.3105 62.77 B 0.7008 0.77 562.93 K 51.4 M
CMI Cummins Inc 81.0362 62.52 B 1.5224 1.91 1.92 M 155.89 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MAI Mining Americas Inc. 9.00 2.00 28.57 2.63 K 23.67 K
TLG Troilus Gold Corp 4.00 0.80 25 5 K 20.01 K
FLNT Flint Corp 12.00 2.00 20 38 456
PTM Platinum Group Metals Ltd 147.00 12.00 8.89 3.77 K 554.34 K
CRRX Carerx Corp 9.8397 0.7872 8.7 6.82 K 67.11 K
TGO Terago Inc 10.00 0.77 8.34 8.4 K 84 K
TNT-UN True North Commercial Real Estate Investment Trust 7.0244 0.5151 7.91 12.97 K 91.14 K
OGC Oceanagold Corp 7.1599 0.4938 7.41 410.1 K 2.94 M
CCL-A CCL Industries Inc 10.018 0.6554 7 1 K 10.02 K
CXI Currency Exchange International Corp 8.25 0.50 6.45 2 K 16.5 K
CDR Condor Energies Inc 5.70 0.30 5.56 6.85 K 39.04 K
KBL Kbro Linen Inc 20.60 1.0586 5.42 13.6 K 280.16 K
MFI Maple Leaf Foods 8.4833 0.3576 4.4 139.99 K 1.19 M
TCL-A Transcontinental Inc 5.9982 0.2343 4.06 176.25 K 1.06 M
NG Novagold Res Inc 4.26 0.16 3.9 218.69 K 931.63 K
WFC Wall Financial 4.972 0.1736 3.62 900 4.47 K
RBA Rb Global Inc 17.0433 0.5947 3.62 212.66 K 3.62 M
ORIO ORIO 45.551 1.4694 3.33 2.63 K 119.75 K
PPTA Perpetua Resources Corp 14.80 0.40 2.78 44.36 K 656.53 K
TCL-B Transcontinental Inc 6.0132 0.1593 2.72 600 3.61 K
SVM Silvercorp Metals Inc 3.6687 0.097 2.72 198.3 K 727.5 K
AEM Agnico Eagle Mines Ltd 33.6094 0.867 2.65 729.58 K 24.52 M
FM First Quantum Minerals Ltd 18.0947 0.4411 2.5 1.83 M 33.18 M
S Sherritt Intl Rv 5.3693 0.1225 2.33 546.58 K 2.93 M
CSW-A Corby Spirit and Wine Limited 9.7449 0.2137 2.24 6.73 K 65.6 K
BIR Birchcliff Energy Ltd 5.0129 0.1092 2.23 285.4 K 1.43 M
BCE-PI BCE Inc Pref AI 12.6113 0.2605 2.11 15.56 K 196.29 K
PBH Premium Brands Holdings Corp 11.4995 0.2368 2.1 13.12 K 150.82 K
ELD Eldorado Gold 52.183 1.0309 2.02 2.42 M 126.28 M
CSH-UN Chartwell Retirement Residences 5.7315 0.1128 2.01 158.89 K 910.68 K
SII Sprott Inc 22.8943 0.4262 1.9 10.14 K 232.15 K
SJ Stella Jones Inc 16.5855 0.3085 1.9 106.8 K 1.77 M
ONEX Onex Corp 44.1985 0.7953 1.83 392.06 K 17.33 M
NDM Northern Dynasty Minerals Ltd 3.34 0.06 1.83 58.8 K 196.39 K
WCN Waste Connections Inc 24.5687 0.4314 1.79 220.72 K 5.42 M
EMP-A Empire Company Limited 16.9675 0.2972 1.78 61.8 K 1.05 M
AGF-B AGF Management Limited 5.3277 0.0911 1.74 454.58 K 2.42 M
ESM Euro Sun Mining Inc 5.4492 0.0908 1.69 9.72 K 52.94 K
FVI Fortuna Mines Inc 4.21 0.07 1.69 269.8 K 1.14 M
SXGC Southern Cross Gold Consolidated Ltd 3.873 0.0635 1.67 3.21 K 12.44 K
PZA Pizza Pizza Royalty Corp 4.6902 0.0734 1.59 13 K 60.97 K
LUN Lundin Mining Corp 3.738 0.0549 1.49 3.36 M 12.54 M
RBN-UN Blue Ribbon Income Fund 4.7321 0.0691 1.48 9.81 K 46.44 K
PNP Pinetree Capital Ltd 138.00 2.00 1.47 831 114.68 K
ABX Barrick Mining Corp 24.8577 0.3565 1.46 3.19 M 79.36 M
BPO-PW Brookfield Office Properties Inc Pref W 6.051 0.0865 1.45 4.26 K 25.78 K
FNV Franco-Nevada Corp 42.9749 0.6059 1.43 566.7 K 24.35 M
SLF-PH Sun Lif Non Cum Rst Cl A 10R Prf 15.0657 0.2114 1.42 10.55 K 158.94 K
PSLV-U Sprott Physical Silver Trust 11.77 0.16 1.38 29.69 K 349.45 K
K Kinross Gold Corp 7.2552 0.0981 1.37 4.52 M 32.76 M
BMO Bank of Montreal 35.2997 0.454 1.3 2.58 M 91.03 M
BCE-PF BCE Inc Pref AF 11.8048 0.1501 1.29 33.6 K 396.68 K
USA Americas Silver Corp 24.00 0.30 1.27 6.36 K 152.64 K
BIP-UN Brookfield Infrastructure Partners L.P 8.2893 0.1021 1.25 160.42 K 1.33 M
AUMN Golden Minerals Company 3.25 0.04 1.25 10.2 K 33.15 K
XTC Exco Tech 3.477 0.0414 1.21 23.29 K 80.99 K
WPM Wheaton Precious Metals Corp 27.8332 0.3158 1.15 1.3 M 36.13 M
HBM Hudbay Minerals Inc 9.3515 0.1051 1.14 655.3 K 6.13 M
EDV Endeavour Mining Corp 15.0982 0.1641 1.1 47.02 K 709.92 K
DGS-PA Dividend Growth Split Corp Pref A 5.0568 0.0549 1.1 800 4.05 K
BN Brookfield Corporation 7.1872 0.0733 1.03 3.73 M 26.8 M
CRR-UN Crombie Real Estate Investment Trust 6.2937 0.063 1.01 51.36 K 323.22 K
SSRM Ssr Mining Inc 10.6019 0.1054 1 93.5 K 991.28 K
FTS-PJ Fortis Srs J Cum Red First Prf 12.7809 0.1232 0.97 19.36 K 247.41 K
POU Paramount Resources Ltd 14.15 0.1333 0.95 248.71 K 3.52 M
PWF-PP Power Fi 4.40% Non Cum 5 Yr P Prf 15.0273 0.1388 0.93 4.01 K 60.32 K
BN-PC Brookfield Corporation 9.0941 0.0834 0.93 17.28 K 157.16 K
TRP-PB TC Energy Corp Pref Series 3 14.1184 0.127 0.91 31.04 K 438.21 K
GWO-PL Great Wst 5.65 Non Cum 1St L Prf 12.4238 0.1105 0.9 5.76 K 71.57 K
DII-B Dorel Industries Inc 11.1885 0.0983 0.89 8.36 K 93.5 K
BPS-PC Brookfield Property Split Corp Pref C 13.4008 0.1158 0.87 5.8 K 77.7 K
HBP Helix Biopharm 5.80 0.05 0.87 2.5 K 14.5 K
EIF Exchange Income Corp 12.6011 0.1069 0.86 26 K 327.63 K
GWO-PH Great West Lifeco 1St 4.8 H Prf 12.6372 0.1061 0.85 9.36 K 118.22 K
CEF Sprott Physical Gold Silver Trust 20.6103 0.1694 0.83 38.13 K 785.95 K
CNR Canadian National Railway Co. 39.5161 0.3217 0.82 1.22 M 48.18 M
TECK-A Teck Resources Limited 26.5459 0.2144 0.81 420 11.15 K
AD-UN Alaris Equity Partners Income Trust 10.5333 0.0849 0.81 57.6 K 606.76 K
DSG Descartes Sys 9.15 0.07 0.77 11.1 K 101.59 K
BRF-PA Brookfield Renewable Power Preferred Equity Inc Pref A 13.4593 0.1021 0.76 7.07 K 95.16 K
NA National Bank of Canada 22.5402 0.1708 0.76 1.21 M 27.19 M
BBD-B Bombardier Inc Series B 95.4806 0.7144 0.75 218.62 K 20.87 M
GWO-PI Great West Lifeco 1St I Prf 12.2901 0.0908 0.74 22.96 K 282.24 K
CFP Canfor Corp 18.26 0.13 0.72 127.8 K 2.33 M
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 9.1144 0.0638 0.7 12.22 K 111.38 K
CGX Cineplex Inc 24.8111 0.1719 0.7 121.05 K 3 M
REI-UN RioCan Real Estate Investment Trust 12.9255 0.0883 0.69 418.94 K 5.42 M
MRU Metro Inc 17.3458 0.1135 0.66 768.88 K 13.34 M
WN-PA George Weston Prf 11.8372 0.0752 0.64 10.1 K 119.56 K
GAU Galiano Gold Inc 3.27 0.02 0.62 40.9 K 133.74 K
AI Atrium Mortgage Investment Corp 4.1246 0.0251 0.61 37 K 152.61 K
MX Methanex Corp 27.5428 0.1668 0.61 785.54 K 21.64 M
RIC Richmont Mines 5.0857 0.0307 0.61 7.6 K 38.65 K
BPO-PP Brookfield Offi Pro Cl Aaa P Prf 10.526 0.0634 0.61 13.56 K 142.69 K
ENB Enbridge Inc 21.8537 0.1316 0.61 881.64 K 19.27 M
BBD-PC Bombardier Inc Pref C 7.7192 0.0464 0.6 1.57 K 12.15 K
OBE Obsidian Energy Ltd 69.93 0.42 0.6 1.87 M 130.59 M
BPF-UN Boston Pizza Royalties Income Fund 7.7929 0.0461 0.6 9.31 K 72.54 K
BCE BCE Inc 21.2986 0.1259 0.59 2.12 M 45.24 M
FFH Fairfax Financial Holdings Ltd 303.4137 1.7729 0.59 20.47 K 6.21 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 4.595 258.32 B 0.0568 1.25 384.8 K 1.77 M
BRDCY Bridgestone Corporation 10.8187 32.65 B 0.0937 0.87 3.4 K 36.77 K
HOS Hornbeck Offshore Services, Inc 22.62 1.76 B 0.12 0.53 859.15 K 19.43 M
GAMI GAMCO Investors Inc 23.9138 536.94 M 0.3058 1.3 6.31 K 150.99 K
NTPIF Nam Tai Property Inc. 13.60 262.33 M 0.12 0.89 557.56 K 7.58 M
LCU Lion Copper Corp. Common Shares 7.02 69.49 M 0.27 4 3.81 K 26.73 K
USRM U.S. Stem Cell Inc 16.00 64.15 K 0.20 1.27 148 2.37 K
VOIS GAMERICA Holdings and Acquisitions Corp 14000.00 8.88 K 2400.00 20.69 5 70 K
CBRI CMTSU Liquidation Inc 4.20 8.16 K 0.07 1.69 372.5 K 1.56 M
CGIP Celadon Group Inc 19.2059 5.66 K 0.1365 0.72 110.8 K 2.13 M
CBKCQ Christopher & Banks Corporation 6.04 3.86 K 0.33 5.78 179.25 K 1.08 M
NSLPQ New Source Energy Partners L.P 20.00 3.75 K 0.10 0.5 24.85 K 497 K
CBDX Curative Biosciences Inc 5800.00 3.16 K 400.00 7.41 3.07 K 17.79 M
SIMPQ Simply Inc 155.10 1.55 K 8.85 6.05 188 29.16 K
DOMR Dominion Resources Black Warrior Trust 4.1218 785 0.0921 2.29 96.88 K 399.33 K
SPDC Speed Commerce Inc 30.88 603 0.64 2.12 1.03 K 31.84 K
PRXIQ Premier Exhibitions Inc 22.20 491 0.60 2.78 2.73 K 60.58 K
USMJ North American Cannabis Holdings Inc 6.00 235 2.00 50 1.4 K 8.38 K
PEHD Perigee Holdings Inc. 32.00 130 1.48 4.85 114 3.65 K
PZOO Pazoo Inc 350.00 32.50 10.24 27 9.45 K
HDYNQ Hyperdynamics Corporation 4.944 0.384 8.42 107.18 K 529.91 K
HMNY Helios and Matheson Analytics Inc 789.0971 44.3867 5.96 10 7.89 K
ANDI Andiamo Corporation 12.60 0.70 5.88 16 201.6
TREVQ Trevali Mining Corporation 9.317 0.104 1.13 1.85 K 17.24 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GST Gold Strategy Inc. 4.25 1.25 41.67 40 170
KRY Koryx Copper Inc. 33.00 6.00 22.22 50 1.65 K
FMN Fidelity Minerals Corp 45.00 7.50 20 49 2.21 K
CPAU CopAur Minerals Inc 18.00 3.00 20 15 270
CDA Canuc Resources Corporation 7.00 1.00 16.67 170 1.19 K
TWO T2 Metals Corp. 5.00 0.50 11.11 2.33 K 11.65 K
VRB Vanadiumcorp Resource Inc 5.50 0.50 10 1.59 K 8.74 K
URZ Urz Energy Corp 35.00 2.50 7.69 120 4.2 K
AEP Atlas Engineered Products Ltd 6.00 0.40 7.14 6 K 36 K
MKO Mako Mining Corp 5.00 0.30 6.38 17.56 K 87.8 K
AXL Arrow Exploration Corp 30.7692 1.7094 5.88 2.65 M 81.62 M
CAMB Cambria Gold Mines Inc. 54.50 3.00 5.83 115.2 K 6.28 M
LPK Lupaka Gold Corp 3.70 0.20 5.71 2.74 K 10.14 K
AGX Silver X Mining Corp 8.00 0.40 5.26 6.32 K 50.52 K
GBU Gabriel Resources Ltd 23.50 0.80 3.52 666.38 K 15.66 M
VO ValOre Metals Corp 3.30 0.10 3.12 9 K 29.7 K
NIM Nicola Mining Inc 13.80 0.40 2.99 7.13 K 98.39 K
GORO Goldgroup Mining Inc. 14.80 0.40 2.78 855 12.65 K
FP FP Newspapers Inc 3.2572 0.0871 2.75 30.45 K 99.17 K
PERU Chakana Copper Corp 15.1724 0.3448 2.33 189 2.87 K
CKG Chesapeake Gold Corp 7.92 0.17 2.19 23.08 K 182.82 K
NCP Nickel Creek Platinum Corp. 100.00 2.00 2.04 510 51 K
SGLD Scorpio Gold Corporation 9.18 0.18 2 19.82 K 181.92 K
NEXG NeXGold Mining Corp 7.08 0.12 1.72 6.75 K 47.79 K
DSY Destiny Media Technologies Inc 3.80 0.05 1.33 8.36 K 31.77 K
© 2026 - CastFwd Corp.