Gainer Valuations for 3 June 2013 from 00:00:00 until 23:59:59

Gainer Valuations for 3 June 2013 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
IMO Imperial Oil Ltd 29.6657 58.19 B 0.2718 0.92 188.2 K 5.58 M
CBOE CBOE Global Markets Inc 33.686 38.06 B 0.2333 0.7 503.3 K 16.95 M
GSAT Globalstar 8.25 11.19 B 0.15 1.85 136.15 K 1.12 M
SIM Grupo Simec S.A. DE C.V. ADR 12.9607 3.74 B 0.2053 1.61 10.55 K 136.77 K
NHC National Healthcare Corp 33.5166 3.27 B 0.4251 1.28 48.4 K 1.62 M
PRK Park National Corp 42.9287 3.25 B 1.0902 2.61 45.7 K 1.96 M
NOG Northern Oil and Gas 109.2798 2.49 B 2.6713 2.51 76.49 K 8.36 M
UUUU Energy Fuels Inc 8.475 1.78 B 0.225 2.73 15.79 K 133.84 K
TMP Tompkinstrustco 28.2015 1.45 B 0.3553 1.28 56.7 K 1.6 M
USAS Americas Silver Corp 14.10 1.02 B 0.30 2.17 110 1.55 K
OBE Obsidian Energy Ltd 61.8325 605.97 M 2.1665 3.63 377.73 K 23.36 M
GORO Gold Resource Corp 7.5672 588.21 M 0.2735 3.75 544.96 K 4.12 M
GTE Gran Tierra Energy Inc 64.00 334.69 M 1.20 1.91 194.6 K 12.45 M
TRX Tanzanian Royalty Exploration Corp 3.39 314.15 M 0.15 4.63 633.91 K 2.15 M
LCTX Lineage Cell Therapeutics Inc 4.1362 263.02 M 0.0601 1.47 226.69 K 937.64 K
PLX Protalix Biotherapeutics 51.80 230.43 M 0.90 1.77 15.7 K 813.21 K
INTT Intest Corp 3.5499 178.28 M 0.1399 4.1 58.58 K 207.95 K
EPM Evolution Petroleum Corp 5.242 143.41 M 0.0587 1.13 72.7 K 381.09 K
BDL Flanigan's Enterprises 8.5942 121.04 M 0.0688 0.81 6.44 K 55.31 K
IOR Income Opportunity Realty Trust 3.82 74.21 M 0.25 7 17.33 K 66.19 K
WYY Widepoint Corp 5.30 60.99 M 0.60 12.77 22.26 K 117.99 K
CVU CPI Aerostructures 10.14 60.29 M 0.28 2.84 69.11 K 700.78 K
DIT Amcon Distributing Company 61.1115 58.53 M 0.3411 0.56 100 6.11 K
WWR Westwater Resources 1800.00 52.44 M 30.00 1.69 459 826.2 K
DXR Daxor Corp 7.0297 49.8 M 0.058 0.83 300 2.11 K
FSP Franklin Street Properties 6.8503 42.86 M 0.0598 0.88 744.6 K 5.1 M
CKX Ckx Lands 13.4965 36.89 M 0.2368 1.79 810 10.93 K
NNVC Nanoviricides Inc 48.30 36.27 M 4.20 9.52 6.01 K 290.28 K
CPHI China Pharma Holdings 22.00 23.7 M 0.50 2.33 2.25 K 49.39 K
CVR Chicago Rivet & Machine Company 18.9132 8.99 M 0.1732 0.92 3.3 K 62.41 K
OPTT Ocean Power Tech Inc 330.00 3.89 M 16.00 5.1 19.78 K 6.53 M
AUMN Golden Minerals Company 45.50 3.6 M 1.75 4 14.44 K 657.2 K
ENSV Enservco Corpporation 15.30 29.09 K 0.30 2 1.45 K 22.17 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 4.59 97.61 M 0.405 9.68 329 1.51 K
KCLI American Critical Minerals Corp. 3.75 1.24 M 0.50 15.38 600 2.25 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 93.45 605.2 B 1.48 1.61 287.47 K 26.86 M
SI Silver 22.721 1.06 B 0.353 1.58 42.54 K 966.55 K
CC Cocoa 2246.00 55.00 2.51 26.68 K 59.92 M
BZ Brent Crude 102.06 1.67 1.66 255.71 K 26.1 M
KC Coffee 129.00 1.95 1.53 18.23 K 2.35 M
HG Copper 3.3375 0.0375 1.14 48 160.2
ZL Soybean Oil 48.51 0.30 0.62 5.45 K 264.43 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 29.0015 3.96 T 0.5623 1.98 51.26 M 1.49 B
WMT Walmart Inc. 19.5982 999.14 B 0.2201 1.14 25.32 M 496.26 M
ASML ASML Holding N.V. ADR 72.5128 581.15 B 0.3817 0.53 9.08 M 658.31 M
COST Costco Wholesale 87.7858 472.44 B 0.9897 1.14 2.34 M 205.54 M
CSCO Cisco Systems Inc 16.4268 386.96 B 0.1752 1.08 30.82 M 506.2 M
INTC Intel Corp 18.4169 308.96 B 0.7005 3.95 76.49 M 1.41 B
AMAT Applied Materials 13.0191 295.63 B 0.1941 1.51 21.29 M 277.18 M
LRCX Lam Research Corp 4.0964 278.3 B 0.1248 3.14 36.11 M 147.94 M
LIN Linde Plc 90.9511 239.54 B 0.9292 1.03 805.1 K 73.22 M
KLAC K L A-Tencor Corp 35.4434 199.34 B 0.38 1.08 1.85 M 65.56 M
PEP Pepsico Inc 55.2138 195.7 B 0.4274 0.78 5.76 M 317.93 M
ISRG Intuitive Surg Inc 55.5811 158.99 B 0.30 0.54 2.02 M 112.29 M
SBUX Starbucks Corporation 25.3771 125.35 B 0.128 0.51 11.42 M 289.75 M
ADP Automatic Data Processing, Inc. 45.4692 120.58 B 0.5426 1.21 2.46 M 111.96 M
STX Seagate Technology 25.013 115.15 B 0.5007 2.04 4.04 M 101.12 M
CME CME Group Inc 40.0174 110.63 B 0.4888 1.24 2.35 M 94.02 M
WDC Western Digital Cp 39.0488 108.25 B 0.2938 0.76 3.17 M 123.87 M
ADBE Adobe Systems Inc 43.46 92.12 B 0.55 1.28 2.88 M 125.37 M
SNPS Synopsys Inc 36.71 88.14 B 0.27 0.74 606.13 K 22.25 M
CMCSA Comcast Corporation 14.0131 87.89 B 0.1004 0.72 24.89 M 348.74 M
MDLZ Mondelez Intl Inc 22.4371 84.23 B 0.1961 0.88 8.88 M 199.22 M
ROST Ross Stores Inc 28.5158 76.65 B 0.2165 0.77 2.64 M 75.28 M
ORLY O'Reilly Automotive 7.3447 71.92 B 0.088 1.21 10.84 M 79.64 M
AEP American Electric Power Company 29.1579 69.61 B 0.2022 0.7 4.68 M 136.35 M
MPWR Monolithic Power Sys 22.1688 66.21 B 0.1879 0.85 309.8 K 6.87 M
IDXX Idexx Laboratories 41.465 54.89 B 0.245 0.59 875.85 K 36.32 M
CCEP Coca-Cola Europacific Partners Plc 16.7076 51.59 B 0.0983 0.59 2.3 M 38.45 M
XEL XCEL Energy Inc 18.9415 51.43 B 0.0984 0.52 4.41 M 83.56 M
KDP Keurig Dr Pepper Inc 5.5048 51.16 B 0.1217 2.26 1.9 M 10.47 M
FANG Diamondback Energy 26.5968 49.71 B 0.6381 2.46 338.8 K 9.01 M
BKR Baker Hughes A Ge Co. Cl A 23.9102 47.44 B 0.1359 0.57 3.04 M 72.62 M
EXC Exelon Corp 14.2593 47.12 B 0.1218 0.86 10.44 M 148.86 M
TRI Thomson Reuters Corporation Common Shares 24.0369 46.99 B 0.2704 1.14 2.14 M 51.55 M
ROP Roper Industries 116.3522 46.99 B 1.1683 1.01 696.55 K 81.05 M
COHR Coherent Inc 16.85 42.28 B 0.25 1.51 338.2 K 5.7 M
TER Teradyne Inc 16.5896 38.31 B 0.0828 0.5 3.99 M 66.23 M
ACGL Arch Capital Grp Ltd 16.3206 35.53 B 0.0888 0.55 2.37 M 38.6 M
ESLT Elbit Systems Ltd 36.9053 34.69 B 0.5568 1.53 11.1 K 409.65 K
ERIC Ericsson ADR 8.2122 34.48 B 0.1654 2.06 4.82 M 39.54 M
STLD Steel Dynamics Inc 11.6728 33.58 B 0.083 0.72 2.57 M 29.98 M
GMAB Genmab A/S ADR 3.583 33.25 B 0.133 3.86 10.5 K 37.62 K
MCHP Microchip Technology 13.9433 32.76 B 0.1362 0.99 3.37 M 46.99 M
ILMN Illumina Inc 68.9494 32.49 B 0.5447 0.8 688.35 K 47.46 M
RYAAY Ryanair Hlds Plc ADR 18.1159 31.7 B 0.2626 1.47 870.2 K 15.76 M
CPRT Copart Inc 4.46 29.92 B 0.16 3.72 13.12 M 58.52 M
DXCM Dexcom 5.375 29.81 B 0.1675 3.22 3.29 M 17.69 M
FLEX Flextronics Intl Ltd 5.4553 28.11 B 0.0291 0.54 4.12 M 22.45 M
VRSK Verisk Analytics Inc 56.6377 26.55 B 0.5625 1 565.4 K 32.02 M
DLTR Dollar Tree Inc 49.17 26.42 B 1.13 2.35 2.11 M 103.71 M
FCNCA First Citizens Bancs 188.5507 25.68 B 0.9415 0.5 5.3 K 999.32 K
RGLD Royal Gold Inc 47.5095 23.2 B 1.0603 2.28 637.6 K 30.29 M
WWD Woodward Inc 36.883 19.73 B 0.9455 2.63 945.72 K 34.88 M
SSNC SS&C Technologies 14.1913 18.5 B 0.098 0.7 507.8 K 7.21 M
NBIX Neurocrine Bioscienc 13.57 17.12 B 0.64 4.95 935.06 K 12.69 M
HAS Hasbro Inc 29.6195 17.04 B 0.2181 0.74 1.07 M 31.61 M
PAAS Pan Amer Silver Corp 10.1299 16.45 B 0.429 4.42 2.92 M 29.54 M
LSCC Lattice Semicond 5.25 15.82 B 0.07 1.35 1.19 M 6.23 M
JAZZ Jazz Pharma Plc 68.52 15.75 B 0.55 0.81 1.11 M 75.86 M
PNFP Pinnacle Finl Ptnrs 22.3831 15.54 B 0.4286 1.95 191.53 K 4.29 M
APA Apa Corp 63.2129 15.34 B 1.8238 2.97 5.4 M 341.63 M
CHRW C.H. Robinson Ww 42.0512 14.96 B 0.2507 0.6 1.06 M 44.77 M
MANH Manhattan Assoc 18.9025 14.95 B 0.145 0.77 644.74 K 12.19 M
CG The Carlyle Group 14.7208 14.86 B 0.1152 0.79 314.29 K 4.63 M
COKE Coca Cola Bot Cons 5.5296 14.26 B 0.1168 2.16 326.51 K 1.81 M
QXO Qxo Inc 22.849 14.24 B 6.7203 41.67 77 1.76 K
LOGI Logitech Int S.A. 5.3418 13.9 B 0.1135 2.17 260 K 1.39 M
LULU Lululemon Athletica 79.29 12.78 B 1.48 1.9 1.36 M 107.81 M
TXRH Texas Roadhouse Inc 20.1611 12.35 B 0.3928 1.99 556.53 K 11.22 M
ALGN Align Technology 36.85 12.28 B 1.10 3.08 888.38 K 32.74 M
CSGP Costar Group Inc 11.26 12.2 B 0.079 0.71 1.56 M 17.53 M
UHAL A M E R C O 16.6675 11.01 B 0.2626 1.6 623 K 10.38 M
DPZ Domino's Pizza Inc Common Stock 51.4473 10.86 B 0.3877 0.76 1.33 M 68.66 M
SMTC Semtech Corp 36.84 10.59 B 0.33 0.9 1 M 36.94 M
TTEK Tetra Tech Inc 5.0456 10.41 B 0.0327 0.65 2.44 M 12.33 M
NVMI Nova Ltd 9.56 10.36 B 0.14 1.49 73.24 K 700.19 K
UMBF Ump Financial Corp 43.0561 10.32 B 0.4336 1.02 209.8 K 9.03 M
VSAT Viasat Inc 71.42 10.31 B 1.36 1.94 393.35 K 28.09 M
PODD Insulet Corp 30.04 10.27 B 0.18 0.6 585.37 K 17.58 M
SSB South State Cp 39.1748 10.23 B 0.805 2.1 64.4 K 2.52 M
DRS Leonardo DRS, Inc. Common Stock 3.0043 9.74 B 0.3953 15.15 1 K 3 K
LFUS Littelfuse Inc 66.1615 9.74 B 1.2801 1.97 217.86 K 14.41 M
BRKR Bruker Corp 16.0402 9.48 B 0.1917 1.21 1.19 M 19.07 M
AAL American Airlines Group 16.7148 9.35 B 0.1508 0.91 5.78 M 96.56 M
MORN Morningstar Inc 62.5611 9.15 B 0.7548 1.22 95 K 5.94 M
SAIA Saia Inc 32.72 9.06 B 0.8633 2.71 250.4 K 8.19 M
WYNN Wynn Resorts Ltd 110.9076 8.99 B 1.7748 1.63 1.31 M 145.2 M
STRL Sterling Constructio 10.49 8.83 B 0.14 1.35 67.11 K 703.93 K
COLB Columbia Banking Sys 11.1398 8.73 B 0.141 1.28 354 K 3.94 M
RMBS Rambus Inc 7.97 8.65 B 0.09 1.14 1.1 M 8.78 M
CGNX Cognex Cp 10.437 8.55 B 0.1285 1.25 1.15 M 11.96 M
AMKR Amkor Technology 4.2588 8.54 B 0.0372 0.88 718.6 K 3.06 M
SANM Sanmina Corp 13.85 8.33 B 0.27 1.99 653.17 K 9.05 M
FCFS First Cash Fin Svcs 47.4204 7.87 B 0.5057 1.08 188.44 K 8.94 M
CYTK Cytokinetics 7.62 7.83 B 0.42 5.83 302.81 K 2.31 M
TTMI TTM Technologies 8.39 7.61 B 0.31 3.84 266.45 K 2.24 M
VICR Vicor Cp 5.56 7.46 B 0.17 3.15 112.16 K 623.58 K
CHRD Chord Energy Corp 22.8175 7.44 B 0.3982 1.78 1.04 M 23.65 M
ORKA Oruka Therapeutics Inc 1333.6273 7.25 B 16.2638 1.23 1.07 K 1.43 M
KTOS Kratos Defns 5.88 6.91 B 0.07 1.2 407.7 K 2.4 M
RUSHB Rush Entpr Cl B 8.8814 6.9 B 0.0715 0.81 28.22 K 250.61 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WMT Walmart Stores 19.6451 999.14 B 0.2206 1.14 25.32 M 497.44 M
V Visa Inc 41.1482 790.59 B 0.4681 1.15 15.24 M 626.91 M
JNJ Johnson & Johnson 59.5007 675.92 B 0.3723 0.63 11.77 M 700.23 M
XOM Exxon Mobil Corporation 59.2017 670.91 B 0.6408 1.09 14.18 M 839.49 M
MA Mastercard Inc 53.35 573.97 B 0.5243 0.99 5.82 M 310.56 M
ABBV Abbvie Inc 25.923 519.48 B 0.4005 1.57 7.18 M 186.06 M
KO Coca-Cola Company 27.2317 416.9 B 0.5472 2.05 16.58 M 451.43 M
CVX Chevron Corp 72.7818 412.09 B 0.786 1.09 7.26 M 528.17 M
PG Procter & Gamble Company 57.0116 390.92 B 0.6607 1.17 11.72 M 668.21 M
ORCL Oracle Corporation 29.1132 367.83 B 0.5164 1.81 19.78 M 575.94 M
MRK Merck & Company 30.7896 364.98 B 1.1121 3.75 39.81 M 1.23 B
GE General Electric Company 91.147 350.6 B 1.2338 1.37 9.44 M 860.01 M
HD Home Depot 58.4958 350.19 B 0.3107 0.53 6.19 M 362.17 M
HSBC HSBC Holdings Plc ADR 28.2892 307.37 B 0.4266 1.53 2.14 M 60.65 M
PM Philip Morris International Inc 49.0886 302.76 B 0.7812 1.62 6.55 M 321.73 M
RY Royal Bank of Canada 36.3155 280.24 B 0.2489 0.69 605.7 K 22 M
SHEL Royal Dutch Shell Plc ADR 66.85 275.62 B 0.48 0.72 2.38 M 159.19 M
SAP SAP Ag ADR 60.0564 269.78 B 1.1392 1.93 1.87 M 112.24 M
GS Goldman Sachs Group 128.3156 262.53 B 1.161 0.91 4.56 M 584.77 M
AXP American Express Company 63.888 216.9 B 0.635 1 6.78 M 433.02 M
BHP BHP Billiton Ltd ADR 26.9539 206.16 B 0.6011 2.28 2.6 M 70.16 M
DIS Walt Disney Company 56.6657 205.84 B 0.6395 1.14 8.71 M 493.31 M
TD Toronto Dominion Bank 24.1494 202.28 B 0.2366 0.99 1.43 M 34.43 M
MCD McDonald's Corporation 70.2011 199.68 B 0.9961 1.44 4.22 M 296.53 M
APH Amphenol Corp 8.714 197.42 B 0.0886 1.03 4.68 M 40.76 M
TTE Totalenergies Se ADR 17.9445 192.94 B 0.2694 1.52 1.03 M 18.41 M
ABT Abbott Laboratories 28.9091 191.31 B 0.3812 1.34 10.55 M 305.14 M
DE Deere & Company 69.3269 185.41 B 0.973 1.42 3.37 M 233.76 M
WELL Welltower Inc 41.2151 181.69 B 0.2169 0.53 2.44 M 100.37 M
SAN Banco Santander ADR 3.8645 181.09 B 0.053 1.39 8.36 M 32.32 M
NEE Nextera Energy 14.7374 180.93 B 0.1275 0.87 8.76 M 129.16 M
UNP Union Pacific Corp 58.8831 178.59 B 0.4797 0.82 4.17 M 245.62 M
PFE Pfizer Inc 15.2288 167.35 B 0.2854 1.91 60.71 M 924.56 M
DHR Danaher Corp 25.1392 165.98 B 0.2217 0.89 4.68 M 117.77 M
COP ConocoPhillips 40.9708 162.89 B 0.4949 1.22 6.81 M 279.15 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 4.7322 145.69 B 0.0699 1.5 1.16 M 5.49 M
SCCO Southern Copper Corp 20.2784 145.37 B 0.3141 1.57 1.41 M 28.54 M
UL Unilever Plc ADR 31.757 143.13 B 0.1954 0.62 1.35 M 42.99 M
RIO Rio Tinto Plc ADR 18.1287 137.5 B 0.6347 3.63 4.67 M 84.7 M
BA Boeing Company 85.3983 137.39 B 1.4581 1.74 6.47 M 552.77 M
SPGI S&P Global Inc 48.1353 137.23 B 0.3938 0.82 1.36 M 65.61 M
BTI British American Tobacco Industries ADR 25.1248 130.68 B 0.2852 1.15 394.4 K 9.91 M
LOW Lowe's Companies 33.7243 130.09 B 0.199 0.59 6.17 M 208.07 M
MDT Medtronic Inc 37.7822 129.95 B 0.7621 2.06 6.81 M 257.26 M
BMY Bristol-Myers Squibb Company 31.1093 128.37 B 1.0328 3.43 27.38 M 851.91 M
MO Altria Group 18.006 126.99 B 0.1778 1 9.84 M 177.1 M
NEM Newmont Mining Corp 26.2061 124.66 B 0.4508 1.75 8.03 M 210.44 M
SYK Stryker Corp 57.5558 123.45 B 0.7867 1.39 1.48 M 85.28 M
COF Capital One Financial Corp 49.0521 117.8 B 0.7765 1.61 3.3 M 161.67 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 4.8653 117.8 B 0.0675 1.41 12.52 M 60.91 M
BP BP Plc ADR 20.8693 114.82 B 0.2451 1.19 4 M 83.43 M
CVS CVS Corp 41.2755 113.89 B 0.753 1.86 6.98 M 288.23 M
BNS Bank of Nova Scotia 29.9449 112.9 B 0.2097 0.71 732.8 K 21.94 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 10.8214 110.91 B 0.3046 2.9 3.92 M 42.44 M
HCA Hca Holdings Inc 36.4587 105.37 B 0.2042 0.56 2.37 M 86.4 M
CM Canadian Imperial Bank of Commerce 17.9748 105.12 B 0.1088 0.61 354.6 K 6.37 M
GD General Dynamics Corp 58.3526 99.29 B 0.3536 0.61 1.61 M 94.11 M
GLW Corning Inc 11.3442 96.59 B 0.2384 2.15 12.68 M 143.84 M
AEM Agnico-Eagle Mines Ltd 26.3903 96.29 B 0.7372 2.87 2.17 M 57.22 M
EQNR Equinor ASA ADR 11.8788 96.28 B 0.1201 1.02 1.14 M 13.49 M
USB U.S. Bancorp 22.796 94.65 B 0.1357 0.6 9.72 M 221.52 M
BN Brookfield Corporation 6.8821 94.63 B 0.0447 0.65 3.48 M 23.98 M
EMR Emerson Electric Company 41.0969 93.84 B 0.2063 0.5 4.16 M 171.02 M
ELV Elevance Health Inc 64.0439 92.83 B 0.438 0.69 2.2 M 140.89 M
TT Trane Technologies Plc 29.3458 92.12 B 0.4964 1.72 3.4 M 99.89 M
FCX Freeport-Mcmoran Inc 24.9708 86.61 B 0.3333 1.35 18.68 M 466.49 M
NGG National Grid Transco Plc ADR 28.8376 84.07 B 0.2686 0.94 583.31 K 16.82 M
ITW Illinois Tool Works Inc 52.5228 81.86 B 0.5924 1.14 1.98 M 103.95 M
EOG Eog Resources 47.9689 79.47 B 0.9649 2.05 2.9 M 139.34 M
E Eni S.P.A. ADR 21.225 78.5 B 0.4404 2.12 373.5 K 7.93 M
SU Suncor Energy Inc 19.1565 78 B 0.1256 0.66 5.11 M 97.98 M
CL Colgate-Palmolive Company 43.3322 77.97 B 0.5619 1.31 4.1 M 177.72 M
NOC Northrop Grumman Corp 66.8935 77.94 B 0.5236 0.79 1.47 M 98.25 M
BCS Barclays Plc ADR 12.2648 76.79 B 0.2443 2.03 3.62 M 44.35 M
USB-PH U.S. Bancorp 15.5938 76.26 B 0.1937 1.26 48.72 K 759.68 K
CNI Canadian National Railway 40.4305 76.03 B 0.5474 1.37 1.43 M 57.95 M
RSG Republic Services 26.766 75.43 B 0.2103 0.79 1.98 M 53.01 M
GM General Motors Company 25.6006 75.3 B 0.3942 1.56 17.79 M 455.55 M
FDX Fedex Corp 82.1239 74.82 B 1.1432 1.41 2.26 M 185.92 M
NSC Norfolk Southern Corp 58.1747 73.66 B 0.3623 0.63 2.04 M 118.46 M
SLB Schlumberger N.V. 52.1641 73.65 B 0.3796 0.73 8.16 M 425.87 M
TGT Target Corporation 48.5973 73.5 B 1.0602 2.23 5.94 M 288.72 M
MFC Manulife Financial Corp 9.1246 73.08 B 0.1197 1.33 2.67 M 24.41 M
KMI Kinder Morgan 20.2995 69.48 B 0.2011 1 2.9 M 58.79 M
RELX Relx Plc ADR 8.1469 69.26 B 0.0983 1.22 51.6 K 420.38 K
DB Deutsche Bank Ag 32.9136 68.79 B 0.5451 1.68 2.06 M 67.93 M
TDG Transdigm Group Inc 69.682 68.55 B 1.3012 1.9 381 K 26.55 M
ET Energy Transfer LP 5.5898 66.9 B 0.1103 2.01 3.63 M 20.32 M
BSX Boston Scientific Corp 9.41 64.79 B 0.17 1.84 17.48 M 164.52 M
CRH CRH Plc ADR 15.5882 64.43 B 0.4272 2.82 1.34 M 20.89 M
CAH Cardinal Health 33.6359 64.09 B 0.1923 0.57 1.81 M 60.96 M
AFL Aflac Inc 20.8677 62.77 B 0.2627 1.27 6.06 M 126.46 M
PSA Public Storage 94.7255 62.77 B 2.248 2.43 1.11 M 105.56 M
TEL TE Connectivity Ltd 36.0224 62.61 B 0.4804 1.35 1.71 M 61.58 M
NWG Natwest Group Plc ADR 6.2444 62.49 B 0.0843 1.37 1.58 M 9.87 M
WPM Wheaton Precious Metals 20.5576 62.05 B 0.4576 2.28 6.07 M 124.74 M
TFC Truist Financial Corp 20.3259 60.24 B 0.1044 0.52 3.86 M 78.45 M
NUE Nucor Corp 32.7314 58.19 B 0.3276 1.01 1.77 M 58.09 M
BDX Becton Dickinson and Company 61.8372 57.91 B 0.3616 0.59 1.2 M 74.49 M
NKE Nike Inc 28.2372 57.44 B 0.6138 2.22 10.14 M 286.39 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GFP Greenfirst Forest Products Inc 6.1404 0.7798 14.55 5.16 K 31.69 K
PPTA Perpetua Resources Corp 8.40 0.90 12 32.76 K 275.18 K
LGO Largo Resources Ltd 20.00 2.00 11.11 273 5.46 K
OGC Oceanagold Corp 5.7883 0.5487 10.47 143.3 K 829.46 K
FVI Fortuna Mines Inc 3.64 0.33 9.97 541.8 K 1.97 M
TRX Trx Gold Corporation 3.59 0.32 9.79 99.21 K 356.16 K
JAG Jaguar Mining Inc 362.7478 24.733 7.32 27.36 K 9.92 M
SEA Seabridge Gold Inc 10.0842 0.5675 5.96 35.88 K 361.81 K
BYD Boyd Group Services Inc 20.7644 1.1377 5.8 77 K 1.6 M
BU Burcon Nutrascience Corp 47.9735 2.4814 5.45 6 K 287.7 K
CFP Canfor Corp 18.30 0.92 5.29 632.3 K 11.57 M
Y Yellow Pages Ltd 8.1226 0.377 4.87 38.1 K 309.47 K
AG First Majestic Silver Corp 11.5546 0.4934 4.46 501.03 K 5.79 M
CFW Calfrac Well Services Ltd 725.00 30.00 4.32 9.37 K 6.79 M
EFX Enerflex Ltd 10.7847 0.4208 4.06 58.4 K 629.83 K
EMP-A Empire Company Limited 18.625 0.7245 4.05 271.5 K 5.06 M
PD Precision Drilling Corp 185.20 7.00 3.93 1 M 186.11 M
CLS Celestica Inc Sv 9.92 0.36 3.77 380.3 K 3.77 M
IMG Iamgold Corp 5.4565 0.1939 3.68 2.25 M 12.26 M
MAL Magellan Aero 3.4436 0.1209 3.64 2.06 K 7.11 K
MDI Major Drilling Grp 6.7227 0.2288 3.52 218.81 K 1.47 M
PAAS Pan American Silver Corp 10.3381 0.3482 3.49 570.8 K 5.9 M
WFG West Fraser Timber CO Ltd 34.3668 1.0722 3.22 530.6 K 18.24 M
CKI Clarke Inc 3.0336 0.0884 3 3 K 9.1 K
PEY Peyto Exploration and Dvlpmnt Corp 6.6904 0.1872 2.88 884.7 K 5.92 M
FNV Franco-Nevada Corp 38.1299 1.0625 2.87 362.2 K 13.81 M
RBA Rb Global Inc 16.6622 0.4544 2.8 355.49 K 5.92 M
DOL Dollarama Inc 11.84 0.3168 2.75 1.56 M 18.43 M
TCW Trican Well 9.3409 0.2319 2.55 450.67 K 4.21 M
NWC The North West Company Inc 14.7708 0.3666 2.55 47.1 K 695.72 K
KEY Keyera Corp 13.3818 0.3205 2.45 876.2 K 11.73 M
OBE Obsidian Energy Ltd 75.95 1.75 2.36 1.3 M 99.11 M
TXG Torex Gold Resources Inc 17.3254 0.3983 2.35 1.23 M 21.23 M
TXR Torex Resources Inc. 17.2391 0.3963 2.35 122.55 K 2.11 M
SVB Silver Bull Resources Inc 3.60 0.08 2.27 9.56 K 34.43 K
EDV Endeavour Mining Corp 7.7132 0.1641 2.17 111.1 K 856.94 K
PDV Prime Dividend Corp Cl A 3.3017 0.0671 2.07 117 386.3
PSLV-U Sprott Physical Silver Trust 8.91 0.18 2.06 27.75 K 247.25 K
PNP Pinetree Capital Ltd 100.00 2.00 2.04 763 76.3 K
ADEN Adentra Inc 6.1114 0.1207 2.01 47.8 K 292.12 K
BEI-UN Boardwalk Real Estate Investment Trust 39.8711 0.763 1.95 116.05 K 4.63 M
CFF Conifex Timber Inc 7.0988 0.1356 1.95 20.1 K 142.69 K
SYZ Sylogist Ltd 3.6975 0.0691 1.9 12.67 K 46.85 K
L Loblaw CO 7.6857 0.1426 1.89 3.4 M 26.12 M
MER Africa Oil Corp 6.151 0.1126 1.86 296.7 K 1.83 M
CDR Condor Energies Inc 5.70 0.10 1.79 9.9 K 56.43 K
PPL Pembina Pipeline Corp 14.2579 0.2463 1.76 833.91 K 11.89 M
CORS Corus Entertainment Holdings Inc. 5884.0469 98.79 1.71 141 829.65 K
CJR-B Corus Entertainment Inc 11.754 0.1973 1.71 70.4 K 827.48 K
TGO Terago Inc 7.36 0.12 1.66 600 4.42 K
TC Tucows Inc 7.52 0.12 1.62 250 1.88 K
SPPP-U Sprott Physical Platinum & Palladium Tr 9.50 0.15 1.6 3.4 K 32.3 K
NOA North American Construction Group Ltd 3.6783 0.0574 1.59 8.8 K 32.37 K
BPO-PY Brookfield Office Properties Inc Pref Y 6.3898 0.0994 1.58 1 K 6.39 K
DPM Dundee Precious Metals Inc 4.5146 0.0701 1.58 250.42 K 1.13 M
TFII Tfi International Inc 15.5745 0.2295 1.5 266.27 K 4.15 M
IFP Interfor Corp 9.0713 0.1314 1.47 76.8 K 696.68 K
ALS Altius Minerals Corp 8.498 0.1185 1.41 8.92 K 75.79 K
AFN Ag Growth International Inc 22.8305 0.3112 1.38 29.7 K 678.07 K
OTEX Open Text Corp 13.7819 0.1869 1.37 1.01 M 13.9 M
TOT Total Energy Services Inc 11.4237 0.1534 1.36 38.45 K 439.24 K
GSY Goeasy Ltd 6.3235 0.0845 1.35 27.3 K 172.63 K
WTE Westshore Terminals Investment Corp 15.7326 0.1912 1.23 94.09 K 1.48 M
EIF Exchange Income Corp 12.2816 0.1492 1.23 14.2 K 174.4 K
WN George Weston Limited 22.3615 0.2703 1.22 185.43 K 4.15 M
CHE-UN Chemtrade Logistics Income Fund 6.5492 0.0779 1.2 51.31 K 336.05 K
CPH Cipher Pharmaceuticals Inc 4.25 0.05 1.19 21.6 K 91.8 K
TNT-UN True North Commercial Real Estate Investment Trust 6.8449 0.0776 1.15 5.8 K 39.67 K
WPM Wheaton Precious Metals Corp 20.867 0.2349 1.14 804.77 K 16.79 M
DSG Descartes Sys 11.63 0.13 1.13 540.74 K 6.29 M
HBM Hudbay Minerals Inc 8.0542 0.0869 1.09 345.9 K 2.79 M
CEF Sprott Physical Gold Silver Trust 16.6456 0.1793 1.09 26.93 K 448.2 K
AIF Altus Group Ltd 6.4797 0.0697 1.09 8.56 K 55.45 K
BBD-B Bombardier Inc Series B 113.7916 1.1978 1.06 167.69 K 19.08 M
XTC Exco Tech 3.545 0.0357 1.02 19.47 K 69.04 K
CGY Calian Group Ltd 13.0174 0.129 1 4.47 K 58.14 K
SEC Senvest Capital 104.00 1.00 0.97 100 10.4 K
PTM Platinum Group Metals Ltd 105.00 1.00 0.96 1.3 K 136.29 K
LUN Lundin Mining Corp 3.3846 0.0314 0.94 3.22 M 10.91 M
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 14.9465 0.1382 0.93 123.3 K 1.84 M
III Imperial Metals Corp 11.10 0.10 0.91 50.3 K 558.37 K
ABX Barrick Mining Corp 17.2014 0.141 0.83 2.44 M 41.94 M
MFI Maple Leaf Foods 7.6672 0.0618 0.81 73.61 K 564.42 K
CPX Capital Power Corp 9.9971 0.0784 0.79 90.95 K 909.28 K
TRZ Transat At Inc 5.35 0.04 0.75 96.56 K 516.6 K
PZA Pizza Pizza Royalty Corp 5.2908 0.0389 0.74 12.6 K 66.66 K
ECO Ecosynthetix Inc 4.18 0.03 0.72 4.1 K 17.14 K
BCE-PE Bce Inc Pref E 11.5741 0.0826 0.72 3.5 K 40.51 K
FSZ Fiera Capital Corp 3.8695 0.0275 0.72 4.23 K 16.37 K
BCE-PY BCE Inc Pref Y 11.677 0.0827 0.71 4.7 K 54.91 K
CGI CDN General Inv 10.5071 0.072 0.69 17.02 K 178.81 K
ATD Alimentation Couche-Tard Inc. 8.8976 0.0609 0.69 2.4 K 21.35 K
LAS-A Lassonde Industries Inc 73.5044 0.473 0.65 2.27 K 166.49 K
TRI Thomson Reuters Corp 25.0871 0.1589 0.64 996.74 K 25.01 M
CJT Cargojet Inc 9.2771 0.0568 0.62 7.7 K 71.43 K
BOS Airboss America J 3.4627 0.0209 0.61 8 K 27.7 K
MRE Martinrea International Inc 8.1263 0.049 0.61 220.78 K 1.79 M
DOO Brp Inc 23.1504 0.1395 0.61 25.1 K 581.08 K
ADN Acadian Timber Corp 5.7405 0.0344 0.6 6.17 K 35.42 K
BCE-PK BCE Inc Pref AK 12.8348 0.0764 0.6 78.89 K 1.01 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MBGAF Mercedes-Benz Group AG 43.3108 43.98 B 0.704 1.65 42 K 1.82 M
LNWO Light & Wonder, Inc. 11.37 6.04 B 0.48 4.41 1.06 M 12.08 M
GAMI GAMCO Investors Inc 24.813 536.94 M 0.8012 3.34 42.52 K 1.06 M
LCU Lion Copper Corp. Common Shares 4.59 69.49 M 0.54 13.33 981 4.5 K
ESGLF EnviroGold Global Limited 7.00 47.19 M 0.70 11.11 1 K 7 K
ORBT Orbit International Corporation 3.3396 8.53 M 0.0483 1.47 13.44 K 44.87 K
EARI Entertainment Arts Research Inc 5.00 1.11 M 1.00 25 1.57 K 7.85 K
SPRV Web To Door Inc 650.00 390.37 K 350.00 116.67 173 112.45 K
TGHI Touchpoint Group Holdings Inc 1692.00 344.25 K 117.00 7.43 2 3.38 K
USRM U.S. Stem Cell Inc 30.00 64.15 K 0.30 1.01 880 26.4 K
RGGI Resgreen Group International Inc 73.00 48.75 K 8.00 12.31 7 511
SPRN Supernova Energy Inc 212.00 33.18 K 24.00 12.77 3.29 K 697.48 K
VOIS GAMERICA Holdings and Acquisitions Corp 4000.00 8.88 K 200.00 5.26 1 4 K
CBRI CMTSU Liquidation Inc 4.19 8.16 K 0.11 2.7 404.08 K 1.69 M
SIMPQ Simply Inc 110.025 1.55 K 2.525 2.35 4 440.1
DOMR Dominion Resources Black Warrior Trust 4.0988 785 0.0652 1.62 37.2 K 152.46 K
SPDC Speed Commerce Inc 38.40 603 0.64 1.69 10.15 K 389.76 K
GFCJ Guaranty Financial Corporation 3.50 560 0.25 7.69 200 700
YVRLF Liquid Media Group Ltd. 79.20 482 1.598 2.06 1.52 K 120.07 K
SYNE Synthesis Energy Systems Inc 55.776 157 1.376 2.53 167 9.31 K
PTRC Petro River Oil Corp 51.98 9.52 22.42 13 675.74
TBEV High Performance Beverages Company 30.50 4.50 17.31 684 20.86 K
TREVQ Trevali Mining Corporation 6.60 0.55 9.09 650 4.29 K
HDYNQ Hyperdynamics Corporation 3.92 0.16 4.26 57.3 K 224.62 K
VRCI Verde Science Inc 95.20 2.80 3.03 194.16 K 18.48 M
BOMO Bowmo Inc 7200.002 200.00 2.86 1 7.2 K
PZOO Pazoo Inc 500.00 12.50 2.56 1 500
SRSCQ Sears Canada Inc 5.5843 0.1143 2.09 3.8 K 21.2 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
FTUR Future Fuels Inc. 5.00 2.00 66.67 6 K 30 K
MKO Mako Mining Corp 3.20 1.10 52.38 7.7 K 24.64 K
EGT Eguana Technologies Inc 3.70 1.20 48 7.27 K 26.9 K
FCI First Canadian Graphite Inc. 24.00 6.00 33.33 86 2.06 K
CAMB Cambria Gold Mines Inc. 47.50 9.50 25 10.57 K 502.31 K
TGX True North Gems Inc 180.00 30.00 20 50 9 K
NEXM NexMetals Mining Corp. 38.00 6.00 18.75 285 10.83 K
NCP Nickel Creek Platinum Corp. 65.00 10.00 18.18 2.24 K 145.86 K
LOD Lode Gold Resources Inc. 12.60 1.80 16.67 278 3.5 K
CMO-H Cliffmont Resources Ltd 3.70 0.50 15.63 667 2.47 K
PUMA Puma Exploration Inc 23.00 3.00 15 33.8 K 777.4 K
FMN Fidelity Minerals Corp 67.5001 7.50 12.5 86 5.81 K
NEXG NeXGold Mining Corp 6.60 0.36 5.77 1.3 K 8.58 K
GAMA Gamma Resources Ltd. 6.16 0.28 4.76 4.79 K 29.52 K
KTN Kootenay Silver Inc 9.20 0.40 4.55 3.96 K 36.43 K
BBB Brixton Metals Corporation 16.50 0.50 3.13 260 4.29 K
VO ValOre Metals Corp 3.50 0.10 2.94 22.4 K 78.4 K
EPO-H Encanto Potash Corp 13.25 0.25 1.92 9.25 K 122.62 K
OGW Ongwe Minerals Inc. 10.88 0.16 1.49 719 7.82 K
© 2026 - CastFwd Corp.