Gainer Valuations for 22 April 2013 from 00:00:00 until 23:59:59

Gainer Valuations for 22 April 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 25.631 59.93 B 0.4013 1.59 2.99 M 76.6 M
NOG Northern Oil and Gas 102.723 2.49 B 0.6476 0.63 46.7 K 4.8 M
BHB Bar Harbor Bankshares 9.841 692.94 M 0.0537 0.55 1.8 K 17.71 K
OBE Obsidian Energy Ltd 51.8784 605.97 M 1.054 2.07 444.24 K 23.05 M
GORO Gold Resource Corp 7.3994 588.21 M 0.1969 2.73 430.19 K 3.18 M
PED Pedevco Corp 840.00 177.32 M 30.00 3.7 1 840
ECF Ellsworth Convertible Growth and Income 3.0781 155.15 M 0.0282 0.92 12.5 K 38.48 K
ESP Espey Mfg. & Electronics 15.8199 143.26 M 0.4599 2.99 5.2 K 82.26 K
ARMP Armata Pharmaceuticals Inc 1260.00 139.43 M 70.00 5.88 5 6.3 K
LODE Comstock Mining Inc 487.50 127.01 M 22.50 4.84 273 133.09 K
SIF Sifco Industries 16.6622 124.73 M 0.1577 0.96 1.3 K 21.66 K
GLU Gabelli Global Utility 9.2101 114.2 M 0.2139 2.38 38 K 349.98 K
OPHC Optimumbank Hlds 15.10 112.79 M 0.692 4.8 1.48 K 22.27 K
CATX Perspective Therapeutics Inc 5.60 89.77 M 0.10 1.82 11.1 K 62.16 K
MHH Mastech Holdings Inc 3.1492 75.9 M 0.1705 5.72 63.3 K 199.33 K
CVU CPI Aerostructures 8.87 60.29 M 0.38 4.48 15.58 K 138.17 K
WWR Westwater Resources 1128.00 52.44 M 24.0601 2.18 71 80.09 K
NNVC Nanoviricides Inc 44.80 36.27 M 3.50 8.47 5.74 K 257.15 K
COHN Cohen & CO Inc 10.7926 34.52 M 0.8472 8.52 5.66 K 61.12 K
MXC Mexco Energy Corp 5.5626 21.55 M 0.1841 3.42 1.3 K 7.23 K
UUU Universal Security Instruments 3.8312 16.02 M 0.1684 4.6 15 K 57.47 K
REED Reed's, Inc. 1195.8551 14.94 M 11.5262 0.97 19 22.72 K
AWX Avalon Holdings Corp 3.75 11 M 0.05 1.35 1.2 K 4.5 K
DSS Document Security Systems 4985.5024 4.25 M 228.5005 4.8 25 124.64 K
MPU Mega Matrix Corp 3.9252 4.17 M 0.184 4.92 28.5 K 111.87 K
OGEN Oragenics Inc 69120.00 1.54 M 3600.00 5.49 1 69.12 K
ITP IT Tech Packaging Inc 16.1698 1 M 0.0998 0.62 4.65 K 75.17 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DWTZ Data Watts Partners Inc. 10.08 1.12 12.5 22 221.76
RSG Rocky Shore Gold Ltd. 5.40 0.60 12.5 33 178.2

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 88.76 605.2 B 0.75 0.85 35.73 K 3.17 M
RU Rubber 243.30 3.10 1.29 22 5.35 K
BZ Brent Crude 100.39 0.74 0.74 210.04 K 21.09 M
KC Coffee 142.50 0.85 0.6 957 136.37 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 12.1217 5.06 T 0.2475 2.08 429.92 M 5.21 B
MSFT Microsoft Corporation 24.9477 3.96 T 0.8618 3.58 137.91 M 3.44 B
AMZN Amazon.com Inc 13.1775 2.93 T 0.1615 1.24 42.39 M 558.55 M
META Meta Platforms Inc 25.7678 1.64 T 0.2381 0.93 25.69 M 661.91 M
TSLA Tesla Inc 3.346 1.5 T 0.1573 4.93 59.09 M 197.71 M
COST Costco Wholesale 83.0254 472.44 B 0.5605 0.68 2.05 M 170.07 M
CSCO Cisco Systems Inc 13.8732 386.96 B 0.0876 0.64 31.45 M 436.35 M
INTC Intel Corp 16.539 308.96 B 0.318 1.96 52.82 M 873.59 M
AMAT Applied Materials 10.9622 295.63 B 0.1257 1.16 11.14 M 122.07 M
LRCX Lam Research Corp 3.553 278.3 B 0.0186 0.53 23.34 M 82.93 M
TXN Texas Instruments 24.2296 274.75 B 0.3898 1.64 10.72 M 259.81 M
PANW Palo Alto Networks Inc 8.5633 267.11 B 0.1116 1.32 3.16 M 27.04 M
AMGN Amgen Inc 79.4396 251.65 B 1.4288 1.83 4.31 M 342.06 M
GILD Gilead Sciences Inc 37.3393 211.94 B 0.608 1.66 15.19 M 567.13 M
KLAC K L A-Tencor Corp 33.2426 199.34 B 0.439 1.34 1.59 M 52.77 M
PEP Pepsico Inc 56.5568 195.7 B 0.4138 0.74 6.66 M 376.94 M
ADI Analog Devices 32.2899 190.58 B 0.2271 0.71 2.25 M 72.77 M
QCOM Qualcomm Inc 45.2307 185.68 B 0.4553 1.02 11.16 M 504.78 M
TMUS T-Mobile US 18.1951 179.1 B 0.478 2.7 4.28 M 77.92 M
MRVL Marvell Technology Inc 8.7817 138.91 B 0.2921 3.44 8.85 M 77.74 M
BKNG Booking Holdings Inc 27.128 118.44 B 0.2866 1.07 13.01 M 352.8 M
STX Seagate Technology 19.6209 115.15 B 0.2086 1.07 3.38 M 66.4 M
CME CME Group Inc 35.077 110.63 B 0.739 2.15 1.86 M 65.22 M
WDC Western Digital Cp 30.9147 108.25 B 0.355 1.16 2.14 M 66.11 M
EQIX Equinix Inc 157.9072 103.94 B 2.5796 1.66 942.2 K 148.78 M
REGN Regeneron Pharmaceuticals 212.3752 94.76 B 1.2217 0.58 710.8 K 150.96 M
CDNS Cadence Design Systems, Inc. 12.56 91 B 0.16 1.29 1.78 M 22.35 M
FTNT Fortinet Inc 3.556 90.79 B 0.05 1.43 8.37 M 29.76 M
SNPS Synopsys Inc 33.90 88.14 B 0.18 0.53 405.9 K 13.76 M
MELI MercadoLibre Inc 91.7612 75.55 B 1.705 1.89 581.23 K 53.33 M
HON Honeywell International Inc. Common Stock 51.2653 72.33 B 0.2818 0.55 4.19 M 214.94 M
AEP American Electric Power Company 31.5256 69.61 B 0.2691 0.86 2.4 M 75.56 M
MPWR Monolithic Power Sys 19.0018 66.21 B 0.2236 1.19 206.6 K 3.93 M
NXPI Nxp Semiconductors 22.7823 65.93 B 0.4243 1.9 6.04 M 137.68 M
FAST Fastenal Company 8.6943 62.92 B 0.0841 0.98 4.04 M 35.15 M
NDAQ Nasdaq Inc 7.6294 61.5 B 0.0488 0.64 7.54 M 57.52 M
PCAR Paccar Inc 20.4437 55.58 B 0.3502 1.74 4.12 M 84.25 M
FANG Diamondback Energy 20.7393 49.71 B 0.5842 2.9 149.3 K 3.1 M
TTWO Take-Two Interactive Software 15.06 42 B 0.20 1.35 1.18 M 17.75 M
TER Teradyne Inc 13.406 38.31 B 0.1104 0.83 2.81 M 37.63 M
BIIB Biogen Inc 215.20 37.44 B 11.93 5.87 2.68 M 576.37 M
VOD Vodafone Grp Plc ADR 14.5956 35.91 B 0.0736 0.51 4.73 M 69.04 M
NTAP Netapp Inc 25.0474 34.57 B 0.8295 3.43 7 M 175.31 M
MCHP Microchip Technology 13.0138 32.76 B 0.1388 1.08 3.53 M 45.99 M
EXPE Expedia Group Inc 58.6357 30.11 B 1.5459 2.71 2.6 M 152.34 M
CPRT Copart Inc 4.15 29.92 B 0.05 1.22 4.73 M 19.63 M
CINF Cincinnati Financial 32.8893 29.15 B 0.2057 0.63 367.2 K 12.08 M
KHC Kraft Heinz Company 29.2118 28.7 B 0.1673 0.58 2.12 M 61.96 M
ULTA Ulta Beauty Inc 84.84 28.41 B 1.14 1.36 806.3 K 68.41 M
TCOM Trip.com Group Ltd ADR 10.5239 27.76 B 0.1792 1.73 2.38 M 25.02 M
ON On Semiconductor 7.42 27.1 B 0.15 2.06 6.2 M 46.02 M
FWONA Liberty Media F1 Series A 19.6226 26.44 B 0.1735 0.89 1.2 M 23.51 M
DLTR Dollar Tree Inc 47.71 26.42 B 0.24 0.51 1.41 M 67.1 M
INSM Insmed Inc 7.56 26.21 B 0.08 1.07 169.56 K 1.28 M
CASY Casey's General Stor 50.1115 25.82 B 1.0633 2.17 151.63 K 7.6 M
UTHR United Therapeutic 61.16 25.07 B 0.90 1.49 594.32 K 36.35 M
EXPD Expeditors Intl 29.9831 24.43 B 0.1603 0.54 1.46 M 43.69 M
TROW T Rowe Price Group 47.1448 23.66 B 0.2892 0.62 917.6 K 43.26 M
JBHT J B Hunt Transport 62.9791 21.09 B 1.0788 1.74 938.22 K 59.09 M
ALNY Alnylam Pharmaceuticals 23.67 20.31 B 0.26 1.11 489.4 K 11.58 M
SBAC SBA Communications 70.2281 19.99 B 0.4404 0.63 901.7 K 63.32 M
TSCO Tractor Supply Company 9.2671 19.54 B 0.1294 1.42 8.9 M 82.5 M
FSLR First Solar Inc 38.75 19.45 B 0.65 1.71 6.8 M 263.64 M
SWKS Skyworks Solutions 16.2503 19.45 B 0.3238 2.03 3.86 M 62.72 M
SSNC SS&C Technologies 12.7387 18.5 B 0.2628 2.11 403 K 5.13 M
HST Host Marriott Financial Trust 10.6383 18.01 B 0.0602 0.57 5.7 M 60.67 M
EWBC East West Bancorp 17.8225 17.91 B 0.3112 1.78 1.91 M 34.13 M
GEN Gen Digital Inc 8.4599 17.8 B 0.0429 0.51 6.88 M 58.17 M
CHTR Charter Communications 103.85 17.42 B 0.81 0.79 681.5 K 70.77 M
EXEL Exelixis Inc 5.04 17.22 B 0.20 4.13 2.1 M 10.57 M
HAS Hasbro Inc 30.5093 17.04 B 1.0028 3.4 5.2 M 158.66 M
LAMR Lamar Advertis A 26.8922 16.59 B 0.2014 0.75 431.7 K 11.61 M
NWS News Cp Cl B 27.8395 16.03 B 0.3819 1.39 2.88 M 80.08 M
HTHT Huazhu Group Ltd ADR 3.265 15.98 B 0.0193 0.59 166.06 K 542.19 K
LSCC Lattice Semicond 4.89 15.82 B 0.09 1.87 1.65 M 8.06 M
LECO Lincoln Elec Hld 40.9952 15.4 B 0.4715 1.16 416.2 K 17.06 M
APA Apa Corp 51.7319 15.34 B 0.2766 0.54 3.21 M 166.22 M
ZBRA Zebra Technologies 45.00 15.13 B 0.48 1.08 151.85 K 6.83 M
CHRW C.H. Robinson Ww 42.029 14.96 B 0.5013 1.21 833.9 K 35.05 M
CG The Carlyle Group 16.2473 14.86 B 0.0997 0.62 121.78 K 1.98 M
CHKP Check Point Software 45.59 14.76 B 0.30 0.66 5.42 M 246.93 M
QXO Qxo Inc 26.8812 14.24 B 5.3762 25 2 53.76
ERIE Erie Indemnity Company 56.4498 14.23 B 1.0852 1.96 28.9 K 1.63 M
ARCC Ares Capital Corp 5.0542 14.04 B 0.1104 2.23 4.7 M 23.76 M
SEIC Sei Investments Company 23.8121 13.09 B 0.2459 1.04 540.37 K 12.87 M
LULU Lululemon Athletica 73.89 12.78 B 5.51 8.06 6.34 M 468.26 M
ALGN Align Technology 32.00 12.28 B 0.50 1.59 1.37 M 43.84 M
CSGP Costar Group Inc 10.879 12.2 B 0.148 1.38 866.99 K 9.43 M
AKAM Akamai Technologies 34.28 12.03 B 0.73 2.18 3.8 M 130.17 M
FDS FactSet Research Systems Inc 78.8205 11.5 B 0.5898 0.75 310.81 K 24.5 M
AGNC Agnc Investment Corp 6.3712 11.13 B 0.0752 1.19 4.81 M 30.64 M
DPZ Domino's Pizza Inc Common Stock 43.8319 10.86 B 0.2585 0.59 309.1 K 13.55 M
SIRI Sirius XM Holdings 24.5148 10.85 B 0.1618 0.66 1.98 M 48.61 M
SMTC Semtech Corp 30.61 10.59 B 0.42 1.39 435.03 K 13.32 M
TTEK Tetra Tech Inc 4.5438 10.41 B 0.0946 2.13 2.94 M 13.34 M
VSAT Viasat Inc 46.28 10.31 B 0.51 1.11 213.15 K 9.86 M
BPOP Popular Inc 20.5896 10 B 0.1573 0.77 1.33 M 27.31 M
MORN Morningstar Inc 57.6996 9.15 B 0.5661 0.99 20 K 1.15 M
MTCH Match Group Inc 11.681 9.09 B 0.1003 0.87 2.1 M 24.54 M
WYNN Wynn Resorts Ltd 102.374 8.99 B 0.6697 0.66 1.07 M 109.89 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
XOM Exxon Mobil Corporation 56.6286 670.91 B 0.4115 0.73 11.26 M 637.82 M
ABBV Abbvie Inc 26.4252 519.48 B 1.0821 4.27 8.53 M 225.45 M
CVX Chevron Corp 67.8241 412.09 B 0.3898 0.58 5.44 M 368.67 M
MRK Merck & Company 30.4528 364.98 B 0.2733 0.91 14.95 M 455.27 M
BAC Bank of America Corporation 9.1602 349.7 B 0.0469 0.51 88.53 M 810.97 M
HSBC HSBC Holdings Plc ADR 26.2837 307.37 B 0.146 0.56 1.04 M 27.42 M
PM Philip Morris International Inc 49.3224 302.76 B 0.4623 0.95 4.18 M 206.01 M
MS Morgan Stanley 14.9446 293.53 B 0.0938 0.63 16.16 M 241.45 M
SHEL Royal Dutch Shell Plc ADR 64.62 275.62 B 0.58 0.91 2.49 M 160.64 M
CAT Caterpillar Inc 59.6786 267.5 B 1.6451 2.83 18.45 M 1.1 B
GS Goldman Sachs Group 109.1153 262.53 B 0.6257 0.58 3.19 M 347.76 M
BML-PG Bank of America Corporation 12.487 261.37 B 0.0777 0.63 3.3 K 41.21 K
DIS Walt Disney Company 55.0758 205.84 B 0.3996 0.73 6.31 M 347.36 M
APH Amphenol Corp 8.1714 197.42 B 0.1129 1.4 4.99 M 40.78 M
TTE Totalenergies Se ADR 16.6326 192.94 B 0.1701 1.03 1.54 M 25.59 M
SAN Banco Santander ADR 3.7004 181.09 B 0.0477 1.31 2.86 M 10.59 M
UNP Union Pacific Corp 55.4478 178.59 B 0.598 1.09 4.93 M 273.48 M
BX Blackstone Inc 10.1006 152.38 B 0.0601 0.6 3.73 M 37.64 M
T American Telephone and Telegraph Inc. 13.8267 147.8 B 0.1606 1.18 21.51 M 297.35 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 4.5373 145.69 B 0.0749 1.68 898.8 K 4.08 M
SCCO Southern Copper Corp 20.6264 145.37 B 0.2421 1.19 2.04 M 42.14 M
PGR Progressive Corp 16.7998 134.27 B 0.1414 0.85 2.74 M 46.06 M
HDB Hdfc Bank Ltd ADR 8.1814 133.64 B 0.1438 1.79 3.61 M 29.56 M
BMY Bristol-Myers Squibb Company 27.4094 128.37 B 0.5099 1.9 10.88 M 298.3 M
MO Altria Group 17.4233 126.99 B 0.1284 0.74 4.59 M 79.91 M
NEM Newmont Mining Corp 25.0942 124.66 B 0.3156 1.27 9.7 M 243.46 M
PH Parker-Hannifin Corp 69.7219 121.72 B 0.8692 1.26 1.44 M 100.31 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 4.4977 117.8 B 0.0986 2.24 22.03 M 99.06 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 10.075 110.91 B 0.1955 1.98 9.49 M 95.61 M
MPC Marathon Petroleum Corp 27.3938 106.07 B 0.4246 1.57 5.78 M 158.45 M
NOW Servicenow Inc 36.67 103.39 B 0.38 1.05 903.1 K 33.12 M
CNQ Canadian Natural Resources 8.1147 99.45 B 0.1194 1.49 4.56 M 36.98 M
ICE Intercontinental Exchange 26.4998 98.56 B 0.1519 0.58 2.06 M 54.58 M
VLO Valero Energy Corp 22.7272 97.81 B 0.3141 1.4 10.43 M 237.03 M
PSX Phillips 66 37.8474 97.79 B 1.0126 2.75 3.66 M 138.49 M
AEM Agnico-Eagle Mines Ltd 26.0901 96.29 B 0.3898 1.52 1.58 M 41.13 M
ING ING Groep N.V. ADR 4.2068 94.78 B 0.0274 0.66 2.13 M 8.97 M
EMR Emerson Electric Company 38.0129 93.84 B 0.2191 0.58 4.36 M 165.76 M
KKR KKR & Co. LP 13.1527 93.14 B 0.162 1.25 1.44 M 18.93 M
RCL Royal Caribbean Cruises Ltd 28.429 90.9 B 0.2699 0.96 2.87 M 81.56 M
FCX Freeport-Mcmoran Inc 22.6617 86.61 B 0.2539 1.13 16.07 M 364.24 M
SHW Sherwin-Williams Company 53.2206 85.85 B 0.486 0.92 2.13 M 113.41 M
ECL Ecolab Inc 71.8143 85.83 B 0.6834 0.96 1.21 M 87.24 M
WMB Williams Companies 18.7084 84.34 B 0.2281 1.23 3.71 M 69.5 M
CP Canadian Pacific Railway 21.8151 81.56 B 0.2356 1.09 3.39 M 73.96 M
EPD Enterprise Products Partners LP 13.0874 80.07 B 0.0835 0.64 1.86 M 24.35 M
EOG Eog Resources 42.3801 79.47 B 1.0777 2.61 4.33 M 183.47 M
E Eni S.P.A. ADR 20.4383 78.5 B 0.1114 0.55 350.8 K 7.17 M
SU Suncor Energy Inc 17.4093 78 B 0.312 1.82 4.63 M 80.67 M
CL Colgate-Palmolive Company 44.5191 77.97 B 0.2551 0.58 3.27 M 145.45 M
BCS Barclays Plc ADR 11.1925 76.79 B 0.181 1.64 2.18 M 24.43 M
SLB Schlumberger N.V. 50.5082 73.65 B 0.9077 1.83 9.19 M 464.25 M
APO Apollo Global Management Llc C 11.8709 72.5 B 0.0897 0.76 629.6 K 7.47 M
AON AON Plc 53.3026 71.36 B 0.3958 0.75 1.5 M 80.15 M
APD Air Products and Chemicals 62.8764 69.53 B 0.4226 0.68 905.23 K 56.92 M
DB Deutsche Bank Ag 27.262 68.79 B 0.4038 1.5 1.65 M 45.1 M
TDG Transdigm Group Inc 68.4089 68.55 B 0.3698 0.54 212.3 K 14.52 M
MET Metlife Inc 23.8768 64.65 B 0.1267 0.53 7.85 M 187.51 M
CAH Cardinal Health 30.8941 64.09 B 0.2208 0.72 2.19 M 67.57 M
AFL Aflac Inc 18.2795 62.77 B 0.1213 0.67 3.83 M 69.95 M
CMI Cummins Inc 76.9551 62.52 B 0.436 0.57 1.35 M 104.04 M
NWG Natwest Group Plc ADR 5.287 62.49 B 0.1506 2.93 359.97 K 1.9 M
WPM Wheaton Precious Metals 19.2963 62.05 B 0.1349 0.7 6.06 M 116.94 M
EW Edwards Lifesciences Corp 13.9383 59.81 B 0.085 0.61 7.45 M 103.83 M
BDX Becton Dickinson and Company 59.3188 57.91 B 0.374 0.63 938.08 K 55.65 M
MPLX Mplx LP 13.2843 57.45 B 0.1579 1.2 10 K 132.84 K
NKE Nike Inc 27.3973 57.44 B 0.1965 0.72 5.97 M 163.52 M
OXY Occidental Petroleum Corp 52.5412 56.88 B 0.6196 1.19 3.99 M 209.87 M
OKE Oneok Inc 21.6956 55.08 B 0.3246 1.52 1.68 M 36.45 M
LHX L3Harris Technologies Inc 32.73 51.38 B 0.5821 1.81 1.22 M 39.96 M
CVE Cenovus Energy Inc 20.7936 50.01 B 0.1915 0.93 923.1 K 19.19 M
FNV Franco Nev Corp 33.474 49.33 B 1.1077 3.42 588.4 K 19.7 M
F Ford Motor Company 6.8176 49.04 B 0.0679 1.01 26.08 M 177.82 M
HEI Heico Corp 16.7489 48.23 B 0.4145 2.54 321.53 K 5.39 M
DVN Devon Energy Corp 34.1338 47.75 B 0.1716 0.51 4.64 M 158.26 M
STT State Street Corp 40.7747 46.69 B 0.2279 0.56 2.98 M 121.53 M
WAT Waters Corp 89.23 46.69 B 0.78 0.88 604.81 K 53.97 M
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 89.7415 45.12 B 0.6454 0.72 455 K 40.83 M
ROK Rockwell Automation Inc 64.9325 44.19 B 0.6492 1.01 988.76 K 64.2 M
PRU Prudential Financial Inc 32.9399 42.29 B 0.1938 0.59 2.04 M 67.27 M
WDS Woodside Energy Group Ltd 20.597 42.06 B 0.1887 0.92 29.59 K 609.51 K
LYV Live Nation Entertainment 12.37 41.53 B 0.25 2.06 944.66 K 11.69 M
UI Ubiquiti Networks 13.1433 41.5 B 0.1018 0.78 56.06 K 736.88 K
DHI D.R. Horton 19.4242 40.63 B 0.3302 1.73 4.02 M 78.12 M
SKYD Skydance Corporation 36.4042 40.54 B 0.6901 1.93 4.96 M 180.55 M
KR Kroger Company 11.226 40.51 B 0.1641 1.48 6.06 M 67.99 M
STM Stmicroelectronics N.V. ADR 5.7458 39.96 B 0.0869 1.54 3.36 M 19.32 M
KB KB Financial Group Inc ADR 19.8119 39.51 B 0.5037 2.61 137.35 K 2.72 M
FIX Comfort Systems USA 11.2878 38.92 B 0.235 2.13 104.78 K 1.18 M
TKO Tko Group Holdings Inc Cl A 7.0391 37.57 B 0.104 1.5 134.2 K 944.65 K
VMC Vulcan Materials Company 41.9713 36.87 B 0.5576 1.35 864.79 K 36.3 M
IX Orix Corp ADR 3.4976 35 B 0.0336 0.97 55.5 K 194.12 K
MTD Mettler-Toledo International 203.01 34.84 B 3.37 1.69 249.2 K 50.59 M
GFI Gold Fields Ltd ADR 5.0468 33.99 B 0.1579 3.23 5.04 M 25.41 M
RMD Resmed Inc 38.1782 32.93 B 1.2175 3.29 1.23 M 46.77 M
CCJ Cameco Corp 15.5708 31.74 B 0.2591 1.69 1.87 M 29.07 M
TECK Teck Resources Ltd 20.0371 30.86 B 0.6323 3.26 3.51 M 70.38 M
TS Tenaris S.A. ADR 27.1709 30.41 B 0.3822 1.43 999 K 27.14 M
CPAY Corpay Inc 75.30 30.18 B 1.86 2.53 1.04 M 77.97 M
TDY Teledyne Technologies Inc 73.96 29.95 B 0.75 1.02 115.4 K 8.53 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MARI Marimaca Copper Corp 5.00 1.25 33.33 320 1.6 K
IMP Intermap Tech Corp 4.00 0.40 11.11 3.8 K 15.2 K
CEF-U Sprott Physical Gold and Silver Trust 16.6797 1.0269 6.56 500 8.34 K
CTC Canadian Tire Corp Ltd 73.9221 4.486 6.46 952 70.37 K
ELD Eldorado Gold 37.4068 1.9145 5.39 3.05 M 113.95 M
III Imperial Metals Corp 11.95 0.60 5.29 20.96 K 250.53 K
PPTA Perpetua Resources Corp 9.00 0.40 4.65 25.59 K 230.31 K
OGC Oceanagold Corp 5.7334 0.2469 4.5 89.2 K 511.42 K
BU Burcon Nutrascience Corp 43.8379 1.6543 3.92 1.5 K 65.98 K
CFW Calfrac Well Services Ltd 613.50 23.00 3.9 4.45 K 2.73 M
TNT-UN True North Commercial Real Estate Investment Trust 6.9402 0.2452 3.66 1.89 K 13.09 K
ECO Ecosynthetix Inc 3.45 0.12 3.6 57.3 K 197.69 K
FNV Franco-Nevada Corp 34.2764 1.1722 3.54 582.3 K 19.96 M
WRG Western Energy Services Corp 844.80 28.80 3.53 365 308.35 K
PD Precision Drilling Corp 159.80 5.40 3.5 440.65 K 70.42 M
K Kinross Gold Corp 5.0765 0.171 3.49 3.54 M 17.98 M
AGI Alamos Gold Inc Cls A 10.4631 0.3499 3.46 835.39 K 8.74 M
ATH Athabasca Oil Corp 8.14 0.27 3.43 615.43 K 5.01 M
EDV Endeavour Mining Corp 7.6311 0.2461 3.33 73.32 K 559.51 K
TECK-A Teck Resources Limited 21.931 0.707 3.33 1.84 K 40.35 K
TECK-B Teck Resources Limited 20.5659 0.6325 3.17 1.57 M 32.38 M
TXG Torex Gold Resources Inc 13.7408 0.3983 2.99 1.19 M 16.28 M
TXR Torex Resources Inc. 13.6724 0.3963 2.99 118.51 K 1.62 M
MER Africa Oil Corp 4.7761 0.1287 2.77 405.5 K 1.94 M
CPH Cipher Pharmaceuticals Inc 3.92 0.10 2.62 6.4 K 25.09 K
WFC Wall Financial 4.7684 0.1216 2.62 800 3.81 K
CDR Condor Energies Inc 4.10 0.10 2.5 9.33 K 38.25 K
BTE Baytex Energy Corp 30.5209 0.7415 2.49 391.28 K 11.94 M
JAG Jaguar Mining Inc 342.1374 8.2444 2.47 26.5 K 9.07 M
FRU Freehold Royalties Ltd 10.1396 0.2438 2.46 253.07 K 2.57 M
TCW Trican Well 8.1247 0.1881 2.37 665.96 K 5.41 M
CGO Cogeco Inc Sv 27.9854 0.6422 2.35 1.1 K 30.7 K
ESM Euro Sun Mining Inc 3.9961 0.0908 2.33 40.25 K 160.85 K
MTL Mullen Group Ltd 10.9406 0.2354 2.2 81.6 K 892.75 K
CEF Sprott Physical Gold Silver Trust 17.1536 0.3387 2.01 73.97 K 1.27 M
GBT Bmtc Group Inc 10.655 0.2096 2.01 3.64 K 38.78 K
DPM Dundee Precious Metals Inc 5.4438 0.1052 1.97 420.81 K 2.29 M
GWO-PN Great West 3.65% Non Cum N Prf 14.9719 0.2839 1.93 5.6 K 83.84 K
OBE Obsidian Energy Ltd 63.56 1.19 1.91 647.71 K 41.17 M
CHE-UN Chemtrade Logistics Income Fund 6.2721 0.1174 1.91 20.52 K 128.72 K
BCE-PZ Bce Inc Pref Z 11.1616 0.2021 1.84 726 8.1 K
SPPP-U Sprott Physical Platinum & Palladium Tr 8.88 0.16 1.83 4.35 K 38.63 K
IMG Iamgold Corp 4.9331 0.0872 1.8 1.48 M 7.28 M
EFX Enerflex Ltd 10.3098 0.1705 1.68 117.9 K 1.22 M
SU Suncor Energy Inc 17.8392 0.2932 1.67 2.57 M 45.81 M
CCO Cameco Corp 15.9728 0.259 1.65 685.68 K 10.95 M
SRU-UN SmartCentres Real Estate Investment Trust 12.7381 0.1993 1.59 113.85 K 1.45 M
RCI-A Rogers Communications Inc 34.2171 0.5276 1.57 243 8.31 K
CNQ Canadian Natural Resources Ltd. 8.6871 0.1303 1.52 2.65 M 23.06 M
BNE Bonterra Energy Corp 31.354 0.4696 1.52 33.36 K 1.05 M
MFC-PJ Manulife Fin Non Cum Cl 1 11 Prf 13.2284 0.1962 1.51 10.4 K 137.58 K
STN Stantec Inc 18.5966 0.2711 1.48 77.39 K 1.44 M
AEM Agnico Eagle Mines Ltd 26.4319 0.3847 1.48 488.56 K 12.91 M
SII Sprott Inc 17.0264 0.2459 1.47 7.7 K 131.1 K
BBD-PB Bombardier Inc Pref B 5.1932 0.0744 1.45 1.85 K 9.62 K
BCE-PI BCE Inc Pref AI 12.6692 0.1756 1.41 3.98 K 50.49 K
BPO-PW Brookfield Office Properties Inc Pref W 6.2671 0.0865 1.4 3.1 K 19.43 K
AIM Aimia Inc 14.3112 0.1896 1.34 676.9 K 9.69 M
OTEX Open Text Corp 10.8913 0.142 1.32 395.6 K 4.31 M
GWO-PH Great West Lifeco 1St 4.8 H Prf 12.6422 0.1643 1.32 6.77 K 85.55 K
BB Blackberry Ltd 14.37 0.18 1.27 2.35 M 33.75 M
KEI Kolibri Global Energy Inc 8.00 0.10 1.27 6.39 K 51.12 K
MFC-PF Manulife Financial Corp Pref 3 Class 1 14.4947 0.1794 1.25 14.62 K 211.98 K
ENB-PH Enbridge H Cum Redeemable Prf 11.0362 0.1325 1.22 9.08 K 100.25 K
HOT-UN American Hotel Income Properties REIT LP 5.2935 0.0628 1.2 39.51 K 209.16 K
FTS-PH Fortis Inc Pref H 14.7614 0.173 1.19 2.5 K 36.9 K
BCE-PG Bce Inc Pref G 12.6916 0.1485 1.18 7.37 K 93.49 K
AQN-PA Algonquin Power A Cum Rr Prf 11.7394 0.1372 1.18 31.8 K 373.31 K
EMA Emera Incorporated 19.2378 0.2234 1.17 272.71 K 5.25 M
ENB-PF Enbridge F Cum Redeemable Prf 11.4337 0.1317 1.17 18.55 K 212.11 K
MCB Mccoy Global Inc 3.625 0.0414 1.16 29.6 K 107.3 K
CSU Constellation Software Inc 109.6806 1.2256 1.13 12.48 K 1.37 M
TA-PH Transalta E Cum Red Rate Rst Prf 10.3506 0.1156 1.13 27.74 K 287.15 K
MRE Martinrea International Inc 6.6235 0.0735 1.12 69.25 K 458.66 K
GWO-PI Great West Lifeco 1St I Prf 12.4002 0.1352 1.1 16.95 K 210.18 K
VET Vermilion Energy Inc 26.3444 0.2858 1.1 165.1 K 4.35 M
PSI Pason Systems Inc 9.934 0.1068 1.09 111.09 K 1.1 M
NWC The North West Company Inc 14.0205 0.1489 1.07 42.59 K 597.15 K
TWC Twc Enterprises Ltd 7.9033 0.0832 1.06 21.43 K 169.35 K
BDT Bird Construction Inc 6.4154 0.0668 1.05 36.2 K 232.24 K
X TMX Group Ltd 7.3677 0.0766 1.05 56.56 K 416.72 K
AQN Algonquin Power and Utilities Corp 4.0008 0.041 1.04 316.23 K 1.27 M
LUN Lundin Mining Corp 3.0705 0.0314 1.03 937.5 K 2.88 M
HR-UN H&R Real Estate Investment Trust 13.2201 0.1345 1.03 920.72 K 12.17 M
DSG Descartes Sys 9.85 0.10 1.03 22.83 K 224.86 K
AGF-B AGF Management Limited 5.0733 0.0514 1.02 189.98 K 963.85 K
KEY Keyera Corp 13.1027 0.1304 1.01 385.32 K 5.05 M
TCL-A Transcontinental Inc 6.2461 0.0618 1 50.56 K 315.8 K
CP Canadian Pacific Kansas City Ltd 22.3572 0.221 1 1.33 M 29.76 M
MFC-PB Manulife Finl Srs 2 Prf 12.3536 0.1198 0.98 6.34 K 78.3 K
DGS-PA Dividend Growth Split Corp Pref A 5.1308 0.0494 0.97 2 K 10.26 K
REI-UN RioCan Real Estate Investment Trust 13.4544 0.1276 0.96 377.9 K 5.08 M
QBR-A Quebecor Inc 8.8264 0.077 0.88 393 3.47 K
PSLV-U Sprott Physical Silver Trust 9.20 0.08 0.88 17.73 K 163.07 K
ATS Ats Corp 10.50 0.09 0.86 143.1 K 1.5 M
CORS Corus Entertainment Holdings Inc. 5923.8701 50.4263 0.86 89 527.22 K
CJR-B Corus Entertainment Inc 11.8336 0.1007 0.86 44.3 K 524.23 K
WPM Wheaton Precious Metals Corp 19.6287 0.1669 0.86 1.04 M 20.38 M
PTM Platinum Group Metals Ltd 118.00 1.00 0.85 2.18 K 256.89 K
WCP Whitecap Resources Inc 4.5817 0.0383 0.84 838.6 K 3.84 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 5.0319 258.32 B 0.0567 1.14 18.25 K 91.83 K
BYDDY BYD Company Limited 6.53 82.42 B 0.37 6.01 86.39 K 564.12 K
MBGAF Mercedes-Benz Group AG 34.8699 43.98 B 0.7576 2.22 68.5 K 2.39 M
LNWO Light & Wonder, Inc. 7.99 6.04 B 0.10 1.27 150.1 K 1.2 M
HOS Hornbeck Offshore Services, Inc 21.55 1.76 B 0.23 1.08 1.27 M 27.31 M
GAMI GAMCO Investors Inc 21.6714 536.94 M 0.2746 1.28 4.08 K 88.53 K
NTPIF Nam Tai Property Inc. 11.84 262.33 M 0.06 0.51 497.86 K 5.89 M
WEXPF Western Exploration Inc 116.6193 25.35 M 5.0862 4.56 101 11.78 K
SEII Sharing Economy International Inc 656.00 1.29 M 8.00 1.23 476 312.26 K
BLSP Blue Sphere Corporation 73.45 216.59 K 7.345 11.11 53 K 3.89 M
AMBS Amarantus BioScience Holdings Inc 9.87 63.04 K 0.57 6.13 3.48 K 34.33 K
RGGI Resgreen Group International Inc 197.00 48.75 K 44.00 28.76 25 4.92 K
SPRN Supernova Energy Inc 116.00 33.18 K 5.00 4.5 675 78.3 K
CBRI CMTSU Liquidation Inc 4.44 8.16 K 0.08 1.83 278.66 K 1.24 M
SPDC Speed Commerce Inc 36.96 603 0.48 1.32 1.85 K 68.38 K
SYNE Synthesis Energy Systems Inc 69.12 157 2.56 3.85 839 57.99 K
PZOO Pazoo Inc 670.00 107.50 19.11 1 670
HMNY Helios and Matheson Analytics Inc 863.0996 49.3186 6.06 14 12.08 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
IDL Imaging Dynamics Company Ltd 5.00 2.50 100 288 1.44 K
OPW Opawica Explorations Inc 48.00 24.00 100 2 96
ABM Athabasca Minerals Inc 12.00 3.00 33.33 1.7 K 20.4 K
FCI First Canadian Graphite Inc. 24.00 6.00 33.33 12 288
OGW Ongwe Minerals Inc. 10.24 2.24 28 1.54 K 15.81 K
LQWD LQwD FinTech Corp 23.80 4.90 25.93 262 6.24 K
WLR Walker Lane Resources Ltd. 8.75 1.75 25 444 3.88 K
KEEK Personas Social Incorporated 105.00 15.00 16.67 100 10.5 K
WEC Winchester Equity Corporation 5.00 0.60 13.64 6.75 K 33.75 K
PERU Chakana Copper Corp 16.5517 1.3793 9.09 145 2.4 K
RAGE Renegade Gold Inc. 78.00 6.00 8.33 217 16.93 K
EON EON Lithium Corp. 13.00 1.00 8.33 50 650
CTA Centaurus Energy Inc 135.00 10.00 8 1.52 K 205.2 K
ENDR Enduro Metals Corporation 4.50 0.30 7.14 450 2.02 K
REX Orex Minerals Inc 4.50 0.25 5.88 31 K 139.5 K
GORO Goldgroup Mining Inc. 7.20 0.40 5.88 5.71 K 41.08 K
MXL-H MX Gold Corp 3.60 0.20 5.88 3.75 K 13.5 K
IFOS Itafos Inc 199.8655 10.2257 5.39 616 123.12 K
NEXG NeXGold Mining Corp 5.04 0.24 5 992 5 K
BBB Brixton Metals Corporation 15.50 0.50 3.33 5 77.5
SGLD Scorpio Gold Corporation 5.94 0.18 3.12 7 K 41.58 K
GBU Gabriel Resources Ltd 14.40 0.40 2.86 427.3 K 6.15 M
RET-A Reitmans (Canada) Limited 6.4447 0.1734 2.76 252.36 K 1.63 M
TK Tinka Resources Limited 4.55 0.10 2.25 7.66 K 34.85 K
WEX Western Exploration Inc 167.50 3.50 2.13 26 4.36 K
CKG Chesapeake Gold Corp 4.91 0.10 2.08 16.42 K 80.64 K
MVI-H Monitor Ventures Inc 14.00 0.25 1.82 804 11.26 K
MANU Manhattan Uranium Discovery Corp. 345.00 5.00 1.47 64 22.08 K
KTN Kootenay Silver Inc 7.10 0.10 1.43 2.01 K 14.27 K
DSY Destiny Media Technologies Inc 3.80 0.05 1.33 400 1.52 K
YAK-H Mongolia Growth Group Ltd. 3.36 0.02 0.6 57.1 K 191.86 K
© 2026 - CastFwd Corp.