Gainer Valuations for 30 April 2013 from 00:00:00 until 23:59:59

Gainer Valuations for 30 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 27.2174 59.93 B 0.43 1.61 3.65 M 99.4 M
IMO Imperial Oil Ltd 30.0076 58.19 B 0.2107 0.71 521.3 K 15.64 M
CBOE CBOE Global Markets Inc 31.1623 38.06 B 0.4069 1.32 453.4 K 14.13 M
CQP Cheniere Energy Partners LP 12.0891 29.15 B 0.1107 0.92 151.65 K 1.83 M
SEB Seaboard Corporation 2687.4734 3.61 B 20.5332 0.77 500 1.34 M
NHC National Healthcare Corp 32.3529 3.27 B 0.5993 1.89 23.9 K 773.23 K
PRK Park National Corp 40.8707 3.25 B 0.2212 0.54 24.4 K 997.25 K
UUUU Energy Fuels Inc 6.50 1.78 B 0.15 2.36 3.74 K 24.32 K
CET Central Securities Corp 9.5733 1.67 B 0.0512 0.54 18.9 K 180.94 K
TMP Tompkinstrustco 27.7576 1.45 B 0.4847 1.78 24.9 K 691.16 K
OBE Obsidian Energy Ltd 54.0449 605.97 M 0.4099 0.76 281.71 K 15.23 M
GORO Gold Resource Corp 7.7554 588.21 M 0.0758 0.99 377.72 K 2.93 M
CIX Compx International Inc 7.2744 543.45 M 0.1513 2.12 256 1.86 K
CMCL Caledonia Mining Cp 3.4237 405.07 M 0.2283 7.14 3.78 K 12.93 K
REI Ring Energy Inc 7.95 294.41 M 0.55 7.43 3.9 K 31 K
NBH Neuberger Berman Intermediate Fund Inc 8.1209 272.35 M 0.0447 0.55 18.8 K 152.67 K
ACU Acme United Corp 9.9436 269.44 M 0.5127 5.44 16.4 K 163.08 K
BKTI Bk Technologies Inc 9.4879 257.34 M 0.279 3.03 4.5 K 42.71 K
ELLO Ellomay Capital Ltd 7.1523 250.23 M 0.0486 0.68 9.98 K 71.38 K
PLX Protalix Biotherapeutics 56.70 230.43 M 0.30 0.53 13.57 K 769.42 K
CMT Core Molding Technologies Inc 8.8128 193.6 M 0.0494 0.56 13.1 K 115.45 K
PED Pedevco Corp 888.00 177.32 M 48.00 5.71 4 3.55 K
EPM Evolution Petroleum Corp 4.856 143.41 M 0.0488 1.02 26.1 K 126.74 K
ESP Espey Mfg. & Electronics 15.5807 143.26 M 0.233 1.52 500 7.79 K
USBC USBC, Inc. 720.00 142.73 M 60.00 9.09 26 18.72 K
OPHC Optimumbank Hlds 16.52 112.79 M 0.64 4.03 384 6.34 K
IOR Income Opportunity Realty Trust 3.50 74.21 M 0.15 4.48 6.81 K 23.84 K
CVU CPI Aerostructures 9.21 60.29 M 0.29 3.25 20.13 K 185.42 K
IBIO Ibio Inc 2150.00 50.06 M 50.00 2.38 99 212.85 K
FSP Franklin Street Properties 7.6131 42.86 M 0.2592 3.52 415.7 K 3.16 M
GRF Eagle Capital Growth Fund 3.4582 39.88 M 0.1206 3.61 1.4 K 4.84 K
XTNT Xtant Medical Holdings Inc 106.308 38.49 M 16.32 18.14 2.21 K 235.37 K
CPHI China Pharma Holdings 22.01 23.7 M 1.21 5.82 1.38 K 30.42 K
MXC Mexco Energy Corp 5.9261 21.55 M 0.0921 1.58 2 K 11.85 K
AIRI Air Industries Group Inc 53.8132 14.57 M 2.0697 4 32 1.72 K
ACCS Access Newswire Inc 4.7949 12.8 M 0.7521 18.6 1.5 K 7.19 K
INUV Inuvo Inc 7.80 6.27 M 0.30 4 3.2 K 24.96 K
DSS Document Security Systems 6335.7437 4.25 M 623.1885 10.91 236 1.5 M
OPTT Ocean Power Tech Inc 308.00 3.89 M 2.00 0.65 8.79 K 2.71 M
ITP IT Tech Packaging Inc 17.9664 1 M 0.2645 1.49 2.46 K 44.16 K
IPB Merrill Lynch & Company 13.3607 0.1299 0.98 500 6.68 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 5.13 97.61 M 0.27 5.56 1.07 K 5.51 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
RU Rubber 251.30 4.30 1.74 11 2.76 K
CC Cocoa 2368.00 33.00 1.41 46 108.93 K
KC Coffee 134.95 1.35 1.01 150 20.24 K
HE Lean Hogs 90.10 0.80 0.9 608 54.78 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 13.4629 5.06 T 0.385 2.94 691.54 M 9.31 B
MSFT Microsoft Corporation 26.7846 3.96 T 0.3965 1.5 75.17 M 2.01 B
GOOGL Alphabet Inc Class A 20.4658 3.53 T 0.1368 0.67 92.18 M 1.89 B
GOOG Alphabet Inc Class C 20.3701 3.5 T 0.1362 0.67 92.61 M 1.89 B
AMZN Amazon.com Inc 12.6905 2.93 T 0.2035 1.63 85 M 1.08 B
META Meta Platforms Inc 27.5538 1.64 T 0.7839 2.93 36.25 M 998.71 M
MU Micron Technology 9.1872 820.41 B 0.0683 0.75 27.79 M 255.33 M
INTC Intel Corp 17.3125 308.96 B 0.1373 0.8 41.47 M 717.97 M
AMAT Applied Materials 12.1607 295.63 B 0.0922 0.76 10.09 M 122.76 M
LRCX Lam Research Corp 3.924 278.3 B 0.0543 1.4 34.81 M 136.6 M
TXN Texas Instruments 25.401 274.75 B 0.1683 0.67 7.43 M 188.75 M
KLAC K L A-Tencor Corp 33.5456 199.34 B 0.7049 2.15 4.33 M 145.08 M
VZ Verizon Communications Inc 27.6648 191.94 B 0.231 0.84 16.11 M 445.72 M
ADI Analog Devices 33.2966 190.58 B 0.2498 0.76 2.57 M 85.66 M
ISRG Intuitive Surg Inc 54.6988 158.99 B 0.3477 0.64 1.9 M 103.78 M
MRVL Marvell Technology Inc 9.3834 138.91 B 0.1046 1.13 6.63 M 62.23 M
IBKR Interactive Brokers 3.7506 132.2 B 0.0249 0.67 1.46 M 5.49 M
STX Seagate Technology 20.6862 115.15 B 0.2706 1.33 5.55 M 114.78 M
MAR Marriot International 37.6715 110.28 B 1.2598 3.46 3.68 M 138.78 M
WDC Western Digital Cp 33.8341 108.25 B 0.7099 2.14 4.79 M 161.93 M
EQIX Equinix Inc 158.2472 103.94 B 2.3135 1.48 1 M 158.71 M
FTNT Fortinet Inc 3.592 90.79 B 0.022 0.62 20.8 M 74.7 M
SNPS Synopsys Inc 35.57 88.14 B 0.46 1.31 1.16 M 41.44 M
NTES Netease Inc ADR 8.9566 81.98 B 0.0922 1.04 1.18 M 10.6 M
ROST Ross Stores Inc 29.0702 76.65 B 0.154 0.53 4.23 M 123.1 M
MELI MercadoLibre Inc 98.5718 75.55 B 1.5973 1.65 615.27 K 60.65 M
MPWR Monolithic Power Sys 21.5783 66.21 B 0.7425 3.56 592.6 K 12.79 M
NDAQ Nasdaq Inc 7.99 61.5 B 0.1031 1.31 5.24 M 41.9 M
ADSK Autodesk Inc 39.38 54.36 B 1.17 3.06 5.43 M 213.68 M
XEL XCEL Energy Inc 20.8573 51.43 B 0.1378 0.67 2.33 M 48.55 M
KDP Keurig Dr Pepper Inc 5.7168 51.16 B 0.082 1.46 1.73 M 9.87 M
FANG Diamondback Energy 20.1859 49.71 B 0.1691 0.84 171.6 K 3.46 M
FITB Fifth Third Bancorp 11.1094 48.97 B 0.1305 1.19 9.3 M 103.27 M
BKR Baker Hughes A Ge Co. Cl A 23.6473 47.44 B 0.2657 1.14 3.15 M 74.47 M
ROP Roper Industries 110.9463 46.99 B 0.8994 0.82 1.13 M 125.16 M
FER Ferrovial Se 11.717 43.83 B 0.0917 0.79 834 9.77 K
PAYX Paychex Inc 24.4785 41.36 B 0.1883 0.78 2.11 M 51.68 M
UAL United Airlines Holdings Inc 32.30 39.17 B 0.30 0.94 4.15 M 133.99 M
NTAP Netapp Inc 25.6127 34.57 B 0.2643 1.04 7.6 M 194.67 M
STLD Steel Dynamics Inc 11.3557 33.58 B 0.0981 0.87 4.13 M 46.95 M
MCHP Microchip Technology 13.6549 32.76 B 0.1725 1.28 2.77 M 37.83 M
NTRS Northern Trust Corp 38.654 32.22 B 0.4157 1.09 1.22 M 47.17 M
HBAN Huntington Bcshs 4.3947 31.92 B 0.0245 0.56 7.92 M 34.8 M
WTW Weight Watchers International, Inc 84.4067 30.7 B 1.4465 1.74 431.6 K 36.43 M
CPRT Copart Inc 4.41 29.92 B 0.04 0.92 8.4 M 37.04 M
DXCM Dexcom 4.1025 29.81 B 0.14 3.53 2.91 M 11.92 M
CINF Cincinnati Financial 33.5267 29.15 B 0.425 1.28 708.1 K 23.74 M
CTSH Cognizant Tech Sol 28.579 29.06 B 0.8248 2.97 14.37 M 410.69 M
ULTA Ulta Beauty Inc 87.65 28.41 B 0.93 1.07 826 K 72.4 M
FLEX Flextronics Intl Ltd 5.2007 28.11 B 0.1236 2.43 6.11 M 31.79 M
VRSN Verisign Inc 45.5023 27.91 B 0.8198 1.83 2.73 M 124.29 M
TCOM Trip.com Group Ltd ADR 10.9368 27.76 B 0.0696 0.64 2.86 M 31.23 M
ON On Semiconductor 7.86 27.1 B 0.21 2.75 6.51 M 51.18 M
VRSK Verisk Analytics Inc 58.4299 26.55 B 0.7626 1.32 1.02 M 59.57 M
FWONA Liberty Media F1 Series A 20.5454 26.44 B 0.6528 3.28 3.4 M 69.76 M
FCNCA First Citizens Bancs 177.2905 25.68 B 3.1764 1.82 9.6 K 1.7 M
UTHR United Therapeutic 66.78 25.07 B 1.80 2.77 1.74 M 115.97 M
AXON Axon Enterprise Inc 8.81 24.64 B 0.09 1.03 696.8 K 6.14 M
PFG Principal Financial Group Inc 22.9196 24.63 B 0.1778 0.78 1.27 M 29.14 M
INCY Incyte Corp 22.15 24.52 B 0.13 0.59 705.91 K 15.64 M
EXPD Expeditors Intl 30.3207 24.43 B 0.2279 0.76 1.66 M 50.44 M
LPLA Lpl Financial Hld 28.6768 24.02 B 0.4149 1.47 510.5 K 14.64 M
TROW T Rowe Price Group 45.5794 23.66 B 0.6412 1.43 1.89 M 86.04 M
RGLD Royal Gold Inc 47.1447 23.2 B 0.9839 2.13 1.05 M 49.45 M
PTC Ptc Inc 24.01 21.35 B 0.25 1.05 1.42 M 34.13 M
EVRG Evergy Inc 21.7256 20.39 B 0.1678 0.78 497.1 K 10.8 M
ALNY Alnylam Pharmaceuticals 23.95 20.31 B 0.23 0.97 360.4 K 8.63 M
SBAC SBA Communications 72.4666 19.99 B 1.0275 1.44 1.96 M 142.16 M
WWD Woodward Inc 32.965 19.73 B 0.4305 1.32 434.49 K 14.32 M
FSLR First Solar Inc 46.56 19.45 B 0.99 2.17 6.77 M 315.34 M
LNT Alliant Energy Corp 17.7029 19 B 0.2349 1.34 1.7 M 30.04 M
SSNC SS&C Technologies 13.6744 18.5 B 0.3965 2.99 397.6 K 5.44 M
NDSN Nordson Corp 60.4321 18.11 B 0.6522 1.09 299.2 K 18.08 M
FFIV F5 Networks Inc 76.43 18.03 B 0.47 0.62 1.68 M 128.09 M
HST Host Marriott Financial Trust 10.9995 18.01 B 0.2529 2.35 7.62 M 83.79 M
EWBC East West Bancorp 18.3581 17.91 B 0.166 0.91 1.18 M 21.67 M
MTSI Macom Technology S 14.03 17.3 B 0.09 0.65 9.99 K 140.13 K
TSEM Tower Semiconductor 6.55 16.76 B 0.08 1.24 22.5 K 147.38 K
PAA Plains All American Pipeline LP 21.9329 16.7 B 0.2063 0.95 949.5 K 20.83 M
PAAS Pan Amer Silver Corp 10.3818 16.45 B 0.3618 3.61 2.37 M 24.56 M
APA Apa Corp 55.2225 15.34 B 0.5381 0.98 3.34 M 184.28 M
ICLR Icon Plc 32.12 15.33 B 0.53 1.68 1.49 M 47.85 M
ZBRA Zebra Technologies 46.65 15.13 B 0.45 0.97 232.78 K 10.86 M
CHRW C.H. Robinson Ww 43.7836 14.96 B 0.4054 0.93 1.41 M 61.6 M
CG The Carlyle Group 16.1825 14.86 B 0.5281 3.37 580.44 K 9.39 M
CHKP Check Point Software 46.62 14.76 B 1.01 2.21 2.77 M 129.3 M
REG Regency Centers Corp 34.6577 14.31 B 0.5852 1.72 677.7 K 23.49 M
ARCC Ares Capital Corp 5.2719 14.04 B 0.0436 0.83 3.9 M 20.56 M
LOGI Logitech Int S.A. 4.8046 13.9 B 0.053 1.12 369.71 K 1.78 M
SEIC Sei Investments Company 24.304 13.09 B 0.5003 2.1 792.37 K 19.26 M
LULU Lululemon Athletica 76.13 12.78 B 1.08 1.44 1.54 M 117.17 M
TRMB Trimble Navigation 28.74 12.55 B 0.48 1.7 2.33 M 66.86 M
TXRH Texas Roadhouse Inc 19.6429 12.35 B 1.8222 10.23 3.36 M 66.01 M
ALGN Align Technology 33.12 12.28 B 0.19 0.58 943.13 K 31.24 M
JKHY Jack Henry & Assoc 39.34 12.28 B 1.0768 2.81 562.1 K 22.11 M
COO Cooper Companies 27.5215 12.09 B 0.4088 1.51 1.39 M 38.35 M
AKAM Akamai Technologies 43.91 12.03 B 0.88 2.05 3.89 M 170.68 M
FDS FactSet Research Systems Inc 81.5962 11.5 B 1.1797 1.47 520.66 K 42.48 M
BMRN Biomarin Pharmaceuticals 65.60 11.07 B 1.18 1.83 1.11 M 72.72 M
UHAL A M E R C O 15.2916 11.01 B 0.1247 0.82 325 K 4.97 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 14.0032 2.06 T 0.1835 1.33 12.14 M 169.96 M
XOM Exxon Mobil Corporation 57.2071 670.91 B 0.5014 0.88 14.59 M 834.41 M
MA Mastercard Inc 51.2212 573.97 B 1.2895 2.58 7.99 M 409.46 M
ABBV Abbvie Inc 27.5312 519.48 B 0.4902 1.81 6.8 M 187.2 M
CVX Chevron Corp 70.9893 412.09 B 0.4015 0.57 6.91 M 490.35 M
ORCL Oracle Corporation 27.7502 367.83 B 0.4571 1.67 50.03 M 1.39 B
RY Royal Bank of Canada 36.6676 280.24 B 0.3096 0.85 1.42 M 52.1 M
SHEL Royal Dutch Shell Plc ADR 67.97 275.62 B 0.49 0.73 2.2 M 149.6 M
SAP SAP Ag ADR 63.1241 269.78 B 0.838 1.35 889.5 K 56.15 M
GS Goldman Sachs Group 114.2379 262.53 B 0.7508 0.66 2.59 M 295.45 M
IBM International Business Machines 117.273 231.11 B 1.9629 1.7 7.89 M 924.9 M
BML-PJ Bank of America Corporation 12.8099 227.78 B 0.0781 0.61 6.95 K 89.02 K
AXP American Express Company 57.1541 216.9 B 0.6516 1.15 4.69 M 267.79 M
TD Toronto Dominion Bank 24.2234 202.28 B 0.2426 1.01 1.67 M 40.44 M
APH Amphenol Corp 8.3619 197.42 B 0.0687 0.83 5.38 M 44.97 M
TTE Totalenergies Se ADR 17.8133 192.94 B 0.1914 1.09 1.53 M 27.25 M
ABT Abbott Laboratories 28.7224 191.31 B 0.1478 0.52 6.43 M 184.56 M
DE Deere & Company 70.0724 185.41 B 0.3688 0.53 3.65 M 255.51 M
WELL Welltower Inc 44.7232 181.69 B 0.4355 0.98 1.75 M 78.41 M
NEE Nextera Energy 15.7101 180.93 B 0.1474 0.95 8.49 M 133.4 M
NVO Novo Nordisk A/S ADR 29.6881 179.46 B 0.269 0.91 347.67 K 10.32 M
DHR Danaher Corp 24.5628 165.98 B 0.2862 1.18 7.6 M 186.56 M
COP ConocoPhillips 39.4792 162.89 B 0.3592 0.92 6.21 M 245.08 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 4.8971 145.69 B 0.045 0.93 1.32 M 6.45 M
SCCO Southern Copper Corp 21.2382 145.37 B 0.274 1.31 1.98 M 41.95 M
ETN Eaton Corp 43.7702 137.61 B 0.8054 1.87 4.32 M 189.08 M
SPGI S&P Global Inc 47.111 137.23 B 0.5747 1.23 3.35 M 157.88 M
HDB Hdfc Bank Ltd ADR 8.3607 133.64 B 0.0572 0.69 5.66 M 47.3 M
PLD Prologis Inc 28.4746 126.49 B 0.1561 0.55 3.5 M 99.57 M
IBN Icici Bank Ltd ADR 7.4029 125.23 B 0.2134 2.97 6.57 M 48.61 M
MCK Mckesson Corp 96.3324 124.99 B 1.2107 1.27 1.49 M 143.2 M
BMO Bank of Montreal 36.3711 120.04 B 0.4408 1.23 1.09 M 39.66 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 5.1704 117.8 B 0.0469 0.92 18.4 M 95.13 M
BP BP Plc ADR 20.6991 114.82 B 0.4605 2.28 10.32 M 213.57 M
CVS CVS Corp 40.9448 113.89 B 0.5208 1.29 6.76 M 276.78 M
BNS Bank of Nova Scotia 30.2122 112.9 B 0.4141 1.39 789.8 K 23.86 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 11.2671 110.91 B 0.2036 1.84 7.66 M 86.25 M
ENB Enbridge Inc 23.4917 106.45 B 0.4639 2.01 1.44 M 33.94 M
CM Canadian Imperial Bank of Commerce 18.928 105.12 B 0.3832 2.07 729.8 K 13.81 M
GD General Dynamics Corp 55.6369 99.29 B 0.5115 0.93 2.08 M 115.74 M
ICE Intercontinental Exchange 27.8071 98.56 B 0.1775 0.64 9.57 M 266 M
MMM 3M Company 58.6686 97.85 B 0.4931 0.85 4.51 M 264.45 M
GLW Corning Inc 10.4107 96.59 B 0.0647 0.63 11.66 M 121.36 M
AEM Agnico-Eagle Mines Ltd 25.6923 96.29 B 1.1298 4.6 2.24 M 57.57 M
EQNR Equinor ASA ADR 12.3188 96.28 B 0.3016 2.51 1.93 M 23.74 M
BN Brookfield Corporation 7.5044 94.63 B 0.0739 0.99 4.38 M 32.87 M
WM Waste Management 31.0124 94.39 B 0.3859 1.26 3.57 M 110.58 M
RCL Royal Caribbean Cruises Ltd 30.8072 90.9 B 0.2445 0.8 2.12 M 65.18 M
SPG Simon Property Group 91.4151 89.01 B 1.0678 1.18 1.68 M 153.49 M
AMT American Tower Corp 62.1467 88.29 B 0.7029 1.14 2.18 M 135.66 M
MCO Moody's Corp 53.0492 88.06 B 1.0113 1.94 3.6 M 191.2 M
FCX Freeport-Mcmoran Inc 24.1455 86.61 B 0.4205 1.77 12.61 M 304.57 M
ECL Ecolab Inc 73.1983 85.83 B 1.1851 1.65 1.89 M 138.7 M
NGG National Grid Transco Plc ADR 30.5932 84.07 B 0.211 0.69 367.68 K 11.25 M
SU Suncor Energy Inc 19.4373 78 B 1.1731 6.42 11.71 M 227.57 M
NOC Northrop Grumman Corp 60.5526 77.94 B 0.6236 1.04 1.76 M 106.55 M
BCS Barclays Plc ADR 11.2237 76.79 B 0.0687 0.62 3.43 M 38.5 M
CNI Canadian National Railway 38.5874 76.03 B 0.4489 1.18 1.57 M 60.7 M
RSG Republic Services 26.5402 75.43 B 0.3193 1.22 2.55 M 67.69 M
NSC Norfolk Southern Corp 58.0615 73.66 B 0.615 1.07 2.71 M 157.34 M
SLB Schlumberger N.V. 52.7772 73.65 B 0.2836 0.54 7.39 M 390.17 M
MFC Manulife Financial Corp 8.353 73.08 B 0.113 1.37 2.17 M 18.16 M
APO Apollo Global Management Llc C 12.7064 72.5 B 0.439 3.58 1.07 M 13.58 M
AON AON Plc 53.2407 71.36 B 0.5999 1.14 2.34 M 124.76 M
GS-PA The Goldman Sachs Group Inc 12.0181 70.6 B 0.063 0.53 83.35 K 1 M
DLR Digital Realty Trust 42.0168 69.64 B 0.3575 0.86 1.32 M 55.56 M
KMI Kinder Morgan 20.6911 69.48 B 0.1059 0.51 3.12 M 64.55 M
DB Deutsche Bank Ag 31.5114 68.79 B 1.5054 5.02 7.59 M 239.26 M
TDG Transdigm Group Inc 68.7084 68.55 B 0.9033 1.33 446.5 K 30.68 M
GS-PD The Goldman Sachs Group Inc 12.0139 67.3 B 0.1184 1 98.19 K 1.18 M
TRP Tc Energy Corp 24.473 66.11 B 0.1978 0.81 750.6 K 18.37 M
CAH Cardinal Health 31.4923 64.09 B 0.1567 0.5 3.74 M 117.81 M
AFL Aflac Inc 20.0148 62.77 B 0.147 0.74 6.03 M 120.73 M
PSA Public Storage 100.519 62.77 B 1.8337 1.86 872.61 K 87.71 M
TEL TE Connectivity Ltd 34.6773 62.61 B 0.5096 1.49 2.31 M 80.2 M
NWG Natwest Group Plc ADR 5.7567 62.49 B 0.2288 4.14 929.12 K 5.35 M
WPM Wheaton Precious Metals 20.6788 62.05 B 0.4131 2.04 4.63 M 95.82 M
DAL Delta Air Lines Inc 14.7709 60.66 B 0.1637 1.12 12.02 M 177.6 M
D Dominion Resources 35.8822 60.14 B 0.2734 0.77 2.09 M 75.07 M
CTA-PB E. I. du Pont de Nemours and Company 56.2782 59 B 0.6071 1.09 500 28.14 K
NUE Nucor Corp 31.7559 58.19 B 0.3495 1.11 2.06 M 65.33 M
NKE Nike Inc 28.3974 57.44 B 0.4331 1.55 10.1 M 286.81 M
OXY Occidental Petroleum Corp 58.2153 56.88 B 0.9131 1.59 7.83 M 456 M
O Realty Income Corp 26.6202 56.78 B 0.3238 1.23 1.56 M 41.55 M
DEO Diageo Plc ADR 85.6161 56.48 B 0.5745 0.68 643.8 K 55.12 M
ETR Entergy Corp 21.0159 53.38 B 0.1092 0.52 2.67 M 56.17 M
HUM Humana Inc 66.4483 52.6 B 0.8876 1.35 2.05 M 136.06 M
AZO Autozone 409.09 51.78 B 5.22 1.29 290.02 K 118.64 M
LHX L3Harris Technologies Inc 35.3796 51.38 B 1.2329 3.61 1.6 M 56.7 M
INFY Infosys Ltd ADR 3.4264 50.99 B 0.0763 2.28 13.92 M 47.7 M
VMRK Vivmark Residential 31.034 50.88 B 0.4543 1.49 2.16 M 67.09 M
CVE Cenovus Energy Inc 22.0531 50.01 B 0.2062 0.94 1.17 M 25.75 M
FNV Franco Nev Corp 37.4672 49.33 B 1.0305 2.83 450.9 K 16.89 M
VALE Vale S.A. ADR 7.4732 49.28 B 0.0831 1.12 12.38 M 92.5 M
HEI Heico Corp 17.3767 48.23 B 0.2369 1.38 253.66 K 4.41 M
VTR Ventas Inc 51.5995 47.77 B 0.4083 0.8 982.36 K 50.69 M
MSCI MSCI Inc 29.9535 47.75 B 0.5709 1.94 631.2 K 18.91 M
DVN Devon Energy Corp 36.3522 47.75 B 0.1915 0.53 3.24 M 117.62 M
CTA-PA E. I. du Pont de Nemours and Company 49.3309 47.57 B 0.6552 1.35 13.05 K 644.01 K
AU Anglogold Ashanti Ltd ADR 16.4006 47.47 B 0.471 2.96 1.79 M 29.34 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PDC Invesco CDN Div Idx ETF 13.4772 151.55 M 0.1768 1.33 669 9.02 K
GIB-A CGI Inc 31.6113 4.8259 18.02 3.48 M 110.16 M
CRRX Carerx Corp 11.8076 0.7872 7.14 5.39 K 63.7 K
Y Yellow Pages Ltd 5.936 0.3838 6.91 27.9 K 165.61 K
SU Suncor Energy Inc 19.5919 1.104 5.97 8.59 M 168.21 M
CDR Condor Energies Inc 5.80 0.30 5.45 9.15 K 53.07 K
ELD Eldorado Gold 39.125 1.9636 5.28 3.46 M 135.53 M
ECO Ecosynthetix Inc 3.62 0.17 4.93 13.7 K 49.59 K
BOS Airboss America J 3.421 0.16 4.91 1.05 K 3.59 K
BB Blackberry Ltd 16.50 0.72 4.56 7.25 M 119.58 M
JAG Jaguar Mining Inc 379.2365 16.4887 4.55 48.61 K 18.43 M
TA Transalta Corp 10.0232 0.4331 4.52 1.38 M 13.88 M
ELEF Silver Elephant Mining Corp 3.969 0.1654 4.35 751 2.98 K
AGF-B AGF Management Limited 5.3673 0.2194 4.26 413.41 K 2.22 M
AEM Agnico Eagle Mines Ltd 25.5291 1.0284 4.2 1.34 M 34.13 M
ATD Alimentation Couche-Tard Inc. 9.344 0.3473 3.86 37.2 K 347.6 K
TXG Torex Gold Resources Inc 13.94 0.4979 3.7 1.34 M 18.71 M
TXR Torex Resources Inc. 13.8705 0.4954 3.7 134.2 K 1.86 M
TNT-UN True North Commercial Real Estate Investment Trust 6.9793 0.2486 3.69 1.14 K 7.97 K
AGI Alamos Gold Inc Cls A 12.0078 0.4096 3.53 635.76 K 7.63 M
CHR Chorus Aviation Inc 21.8363 0.7354 3.49 2.4 M 52.48 M
DPM Dundee Precious Metals Inc 5.663 0.1841 3.36 634.01 K 3.59 M
RBA Rb Global Inc 15.3571 0.4969 3.34 280.73 K 4.31 M
WPRT Westport Fuel Systems Inc 314.30 10.00 3.29 7.23 K 2.27 M
AETR Aetherion Technologies Inc. 314.30 10.00 3.29 7.23 K 2.27 M
ACO-X ATCO Ltd 30.7512 0.9338 3.13 114.18 K 3.51 M
ONEX Onex Corp 47.6068 1.44 3.12 203.67 K 9.7 M
III Imperial Metals Corp 12.47 0.36 2.97 25.74 K 320.93 K
CLS Celestica Inc Sv 8.70 0.25 2.96 816.4 K 7.1 M
DXT Dexterra Group Inc 14.8915 0.4255 2.94 43.68 K 650.46 K
EDV Endeavour Mining Corp 8.944 0.2461 2.83 75.14 K 672.05 K
HR-UN H&R Real Estate Investment Trust 13.8702 0.3755 2.78 1.64 M 22.8 M
L Loblaw CO 6.4882 0.1699 2.69 5.23 M 33.95 M
MRC Morguard Corp 111.6684 2.9188 2.68 4.86 K 543.04 K
AIF Altus Group Ltd 6.5184 0.1703 2.68 36.09 K 235.25 K
MEQ Mainstreet Eq J 32.2236 0.838 2.67 7.6 K 244.9 K
KEY Keyera Corp 13.6833 0.3544 2.66 515.69 K 7.06 M
PAAS Pan American Silver Corp 10.383 0.2664 2.63 416.28 K 4.32 M
POU Paramount Resources Ltd 14.1265 0.3605 2.62 65.07 K 919.23 K
EMP-A Empire Company Limited 18.2467 0.4528 2.54 153.6 K 2.8 M
BDI Black Diamond Group Ltd 15.1021 0.3709 2.52 131.81 K 1.99 M
BTE Baytex Energy Corp 31.9163 0.7697 2.47 542.17 K 17.3 M
RFA RFA Financial Inc. 36.2715 0.8733 2.47 228.97 K 8.31 M
MRU Metro Inc 18.4647 0.4378 2.43 1.5 M 27.69 M
CSU Constellation Software Inc 112.3442 2.6636 2.43 65.16 K 7.32 M
SEA Seabridge Gold Inc 8.7728 0.207 2.42 30.63 K 268.71 K
CU Canadian Utilities Ltd Cl A NV 23.426 0.5481 2.4 293.93 K 6.89 M
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 15.5987 0.3594 2.36 284.63 K 4.44 M
D-UN Dream Office Real Estate Investment Trust 42.8654 0.9613 2.29 811.07 K 34.77 M
CPX Capital Power Corp 10.154 0.2261 2.28 138.18 K 1.4 M
WCP Whitecap Resources Inc 4.9696 0.1105 2.27 6.2 M 30.8 M
IMG Iamgold Corp 5.2432 0.1163 2.27 2.26 M 11.84 M
CCO Cameco Corp 16.9571 0.3713 2.24 1.07 M 18.18 M
FNV Franco-Nevada Corp 37.5278 0.8129 2.21 839.4 K 31.5 M
MER Africa Oil Corp 4.9288 0.1045 2.17 220.8 K 1.09 M
PDV-PA Prime Dividend Corp Pref A 4.9207 0.1041 2.16 1.2 K 5.9 K
BEI-UN Boardwalk Real Estate Investment Trust 42.1225 0.8697 2.11 72.77 K 3.07 M
GEI Gibson Energy Inc 11.2854 0.2321 2.1 194.83 K 2.2 M
CRR-UN Crombie Real Estate Investment Trust 6.7797 0.1392 2.1 209.1 K 1.42 M
HPS-A Hammond Power Solutions Inc 6.0831 0.1245 2.09 5.56 K 33.81 K
PXT Parex Resources Inc 3.239 0.0647 2.04 155 K 502.05 K
PPL Pembina Pipeline Corp 14.2383 0.2712 1.94 1.36 M 19.32 M
FFN-PA North American Financial 15 Split Corp 4.4881 0.0833 1.89 5.15 K 23.11 K
KRN Karnalyte Resources Inc 6.47 0.12 1.89 7.7 K 49.82 K
TCL-A Transcontinental Inc 6.6786 0.1236 1.89 284.5 K 1.9 M
VET Vermilion Energy Inc 28.5288 0.5242 1.87 227.2 K 6.48 M
OGC Oceanagold Corp 5.9803 0.1097 1.87 142.17 K 850.2 K
SAP Saputo Inc 20.1532 0.3691 1.87 827 K 16.67 M
ABX Barrick Mining Corp 15.3937 0.2791 1.85 5.41 M 83.34 M
SLF Sun Life Financial Inc 17.0129 0.3053 1.83 2.06 M 34.97 M
GRT-UN Granite Real Estate Investment Trust 20.8406 0.3704 1.81 310.01 K 6.46 M
POW Power Corp of Canada Sv 13.9295 0.2464 1.8 867.54 K 12.08 M
CSH-UN Chartwell Retirement Residences 6.0371 0.1059 1.79 372.54 K 2.25 M
FM First Quantum Minerals Ltd 16.9706 0.2894 1.73 3.71 M 63.01 M
NPI Northland Power Inc 9.124 0.1493 1.66 286.61 K 2.62 M
PDV Prime Dividend Corp Cl A 3.1673 0.0511 1.64 3.7 K 11.72 K
OTEX Open Text Corp 12.6295 0.2034 1.64 1.72 M 21.73 M
GWO Great-West Lifeco Inc 14.723 0.2367 1.63 453.02 K 6.67 M
ENB Enbridge Inc 23.3645 0.3752 1.63 1.69 M 39.48 M
FTS Fortis Inc 21.1906 0.3395 1.63 732.53 K 15.52 M
LIF Labrador Iron Ore Royalty Corp 9.7274 0.1533 1.6 76.62 K 745.27 K
FRU Freehold Royalties Ltd 10.368 0.1606 1.57 393.97 K 4.08 M
TECK-B Teck Resources Limited 21.1906 0.3242 1.55 1.78 M 37.78 M
CM Canadian Imperial Bank of Commerce 21.23 0.3241 1.55 3.61 M 76.59 M
LUN Lundin Mining Corp 3.1098 0.0471 1.54 1.31 M 4.07 M
DSG Descartes Sys 10.00 0.15 1.52 33.7 K 336.99 K
KMP-UN Killam Apartment Real Estate Investment Trust 7.1687 0.1075 1.52 218.9 K 1.57 M
BNE Bonterra Energy Corp 32.7034 0.4829 1.5 33.09 K 1.08 M
PSI Pason Systems Inc 10.2305 0.1483 1.47 44 K 450.13 K
WN George Weston Limited 20.5649 0.2941 1.45 334.75 K 6.88 M
BCE-PZ Bce Inc Pref Z 11.2512 0.1565 1.41 489 5.5 K
EDR Endeavour Silver Corp 4.7819 0.0636 1.35 130.74 K 625.2 K
DOL Dollarama Inc 11.6927 0.1538 1.33 1.15 M 13.43 M
CJR-B Corus Entertainment Inc 11.8672 0.1535 1.31 119.9 K 1.42 M
CORS Corus Entertainment Holdings Inc. 5940.6787 76.8398 1.31 240 1.43 M
WJX Wajax Corp 16.4233 0.2096 1.29 195.26 K 3.21 M
WPM Wheaton Precious Metals Corp 20.555 0.2587 1.27 1.47 M 30.21 M
AQN Algonquin Power and Utilities Corp 4.0777 0.0513 1.27 721.93 K 2.94 M
ADN Acadian Timber Corp 6.1367 0.0732 1.21 7.86 K 48.23 K
PPTA Perpetua Resources Corp 8.40 0.10 1.2 14.28 K 119.95 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
HOS Hornbeck Offshore Services, Inc 23.04 1.76 B 0.32 1.41 768.03 K 17.7 M
GAMI GAMCO Investors Inc 23.6293 536.94 M 0.8642 3.8 10.03 K 236.95 K
LCU Lion Copper Corp. Common Shares 5.40 69.49 M 0.54 11.11 1.5 K 8.12 K
WEXPF Western Exploration Inc 120.6156 25.35 M 0.9083 0.76 50 6.03 K
FTEG For The Earth Corp 5.10 3.7 M 0.60 13.33 33 168.3
MRNJ Metatron Inc 2651.8992 1.52 M 311.988 13.33 2 5.3 K
DNAX DNA Brands Inc 42000.00 339.48 K 7700.00 22.45 1 42 K
AMBS Amarantus BioScience Holdings Inc 7.89 63.04 K 0.69 9.58 22.49 K 177.42 K
SPRN Supernova Energy Inc 162.00 33.18 K 20.00 14.08 2.96 K 479.68 K
LOTE Lot78 Inc 567.2442 17.28 K 15.8141 2.87 17.42 K 9.88 M
AXPWQ Axion Power International Inc 167300.00 9.6 K 18970.00 12.79 1 167.3 K
CIPI Correlate Infrastructure Partners Inc 5.60 7.83 K 0.16 2.94 250 1.4 K
STTO SITO Mobile Ltd. 7.05 5.13 K 0.15 2.17 3.83 K 26.97 K
CBKCQ Christopher & Banks Corporation 6.95 3.86 K 0.04 0.58 591.14 K 4.11 M
NSLPQ New Source Energy Partners L.P 20.50 3.75 K 0.29 1.43 34.06 K 698.31 K
DOMR Dominion Resources Black Warrior Trust 3.9877 785 0.0554 1.41 17.66 K 70.41 K
SPDC Speed Commerce Inc 39.04 603 1.28 3.39 8.36 K 326.53 K
PRXIQ Premier Exhibitions Inc 27.30 491 0.70 2.63 9.08 K 247.8 K
SYNE Synthesis Energy Systems Inc 69.12 157 1.28 1.89 1.08 K 74.37 K
AFPW AlumiFuel Power Corporation 4.00 1.25 45.45 328 1.31 K
PZOO Pazoo Inc 665.00 45.00 7.26 9 5.99 K
ESINQ ITT Educational Services Inc 18.31 0.15 0.83 551.21 K 10.09 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AEC Anfield Energy Inc 97.50 59.03 M 15.00 18.18 3 292.5
AZR Azarga Metals Corp 25.00 315.11 K 1.00 4.17 23.3 K 582.5 K
CTH CoTec Holdings Corp. 140.00 40.00 40 862 120.68 K
FUSE Fuse Cobalt Inc 3.50 1.00 40 5.56 K 19.45 K
CTA Centaurus Energy Inc 170.00 45.00 36 18.19 K 3.09 M
OBUL One Bullion Limited 5.2742 1.3492 34.37 160 843.87
PGX Prosper Gold Corp 3.90 0.80 25.81 2.49 K 9.71 K
KCC Kincora Copper Limited 7.50 1.50 25 17.07 K 128.03 K
WEB Westbridge Energy Corporation 14.9348 2.7155 22.22 54 806.48
PGP Power Group Projects Corp 22.00 4.00 22.22 127 2.79 K
SNV Sonoro Energy Ltd 24.00 4.00 20 149 3.58 K
LXM Lux Metals Corp. 24.00 4.00 20 50 1.2 K
EMR Emgold Mining Corporation 3.50 0.50 16.67 251.3 K 879.55 K
MAX Max Resource Corp 8.40 1.20 16.67 217 1.82 K
CDA Canuc Resources Corporation 8.00 1.00 14.29 510 4.08 K
BBB Brixton Metals Corporation 16.50 1.50 10 145 2.39 K
FMS Focus Graphite Inc 5.90 0.50 9.26 21.58 K 127.32 K
WEX Western Exploration Inc 180.00 15.00 9.09 31 5.58 K
TIE Coloured Ties Capital Inc. 11.00 0.9059 8.97 21.27 K 233.96 K
GBU Gabriel Resources Ltd 18.20 1.20 7.06 816.49 K 14.86 M
AEP Atlas Engineered Products Ltd 9.60 0.60 6.67 573.3 K 5.5 M
SMN Sun Summit Minerals Corp 7.65 0.45 6.25 271 2.07 K
YAK-H Mongolia Growth Group Ltd. 3.25 0.19 6.21 13.3 K 43.23 K
FP FP Newspapers Inc 3.4908 0.126 3.74 15.83 K 55.25 K
KTN Kootenay Silver Inc 8.40 0.30 3.7 2.25 K 18.9 K
MXL-H MX Gold Corp 4.10 0.10 2.5 2.58 K 10.56 K
CKG Chesapeake Gold Corp 4.83 0.11 2.33 6.29 K 30.38 K
RET-A Reitmans (Canada) Limited 6.6708 0.1206 1.84 179.1 K 1.19 M
ENDR Enduro Metals Corporation 3.55 0.05 1.43 50 177.5
© 2026 - CastFwd Corp.