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

Gainer Valuations for 22 August 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 27.399 59.93 B 1.0417 3.95 1.74 M 47.67 M
CBOE CBOE Global Markets Inc 40.7449 38.06 B 0.8667 2.17 380.4 K 15.5 M
GSAT Globalstar 9.00 11.19 B 0.15 1.69 74.58 K 671.22 K
SIM Grupo Simec S.A. DE C.V. ADR 10.3574 3.74 B 0.084 0.82 38.1 K 394.62 K
SEB Seaboard Corporation 2760.386 3.61 B 48.4258 1.79 100 276.04 K
NHC National Healthcare Corp 33.2954 3.27 B 0.3157 0.96 7.8 K 259.7 K
PRK Park National Corp 49.0146 3.25 B 0.4412 0.91 8.6 K 421.53 K
NOG Northern Oil and Gas 102.9659 2.49 B 6.1521 6.35 141.7 K 14.59 M
SVM Silvercorp Metals Inc 3.313 2.06 B 0.072 2.22 723.5 K 2.4 M
UUUU Energy Fuels Inc 11.00 1.78 B 0.565 5.41 39.68 K 436.44 K
CET Central Securities Corp 10.7437 1.67 B 0.1268 1.19 19 K 204.13 K
TMP Tompkinstrustco 30.8197 1.45 B 0.5475 1.81 22.6 K 696.53 K
BHB Bar Harbor Bankshares 10.463 692.94 M 0.2267 2.21 4.05 K 42.38 K
OBE Obsidian Energy Ltd 67.9137 605.97 M 0.3599 0.53 147.6 K 10.02 M
GORO Gold Resource Corp 6.4577 588.21 M 0.2153 3.45 318.37 K 2.06 M
CIX Compx International Inc 9.1921 543.45 M 0.8707 10.46 4.1 K 37.69 K
CTGO Contango Ore Inc 9.20 508.63 M 0.11 1.21 480 4.42 K
VKI Invesco Advantage Muni Income Trust II 4.962 375.49 M 0.0806 1.65 148 K 734.38 K
GTE Gran Tierra Energy Inc 65.60 334.69 M 1.90 2.98 67.55 K 4.43 M
TRX Tanzanian Royalty Exploration Corp 3.88 314.15 M 0.15 4.02 360.3 K 1.4 M
FRD Friedman Industries Inc 8.6692 283.61 M 0.1483 1.74 14.3 K 123.97 K
NBH Neuberger Berman Intermediate Fund Inc 7.0445 272.35 M 0.131 1.89 85.1 K 599.49 K
LCTX Lineage Cell Therapeutics Inc 3.3124 263.02 M 0.0944 2.93 98.29 K 325.58 K
BKTI Bk Technologies Inc 10.8832 257.34 M 0.3588 3.41 12.1 K 131.72 K
ELLO Ellomay Capital Ltd 8.2714 250.23 M 0.1849 2.29 2.27 K 18.75 K
PLX Protalix Biotherapeutics 51.50 230.43 M 0.50 0.98 8.44 K 434.81 K
CMT Core Molding Technologies Inc 9.248 193.6 M 0.0989 1.08 1.5 K 13.87 K
INTT Intest Corp 3.979 178.28 M 0.064 1.63 2.55 K 10.15 K
SIF Sifco Industries 19.3128 124.73 M 0.1281 0.67 3.1 K 59.87 K
BDL Flanigan's Enterprises 8.4393 121.04 M 0.1462 1.76 400 3.38 K
STXS Stereotaxis Inc 3.5379 103.21 M 0.2252 6.8 859.83 K 3.04 M
CATX Perspective Therapeutics Inc 8.00 89.77 M 0.30 3.9 9.49 K 75.92 K
CEV Eaton Vance California Muni Income Trust 6.2925 75.26 M 0.1036 1.67 19.73 K 124.14 K
IOR Income Opportunity Realty Trust 4.79 74.21 M 0.196 4.27 211 1.01 K
WYY Widepoint Corp 8.292 60.99 M 0.152 1.87 6.68 K 55.38 K
CVU CPI Aerostructures 11.34 60.29 M 0.23 2.07 43.73 K 495.84 K
WWR Westwater Resources 1938.00 52.44 M 48.00 2.54 413 800.39 K
NNVC Nanoviricides Inc 80.50 36.27 M 3.50 4.55 2.46 K 197.71 K
AGIG AGIG 38.75 36.22 M 1.25 3.33 939 36.39 K
CPHI China Pharma Holdings 21.50 23.7 M 1.50 7.5 1.05 K 22.53 K
MXC Mexco Energy Corp 6.4436 21.55 M 0.0378 0.59 3.3 K 21.26 K
UUU Universal Security Instruments 4.1427 16.02 M 0.0589 1.44 10 K 41.43 K
AWX Avalon Holdings Corp 4.23 11 M 0.13 3.17 300 1.27 K
CVR Chicago Rivet & Machine Company 18.5322 8.99 M 0.1732 0.94 2.4 K 44.48 K
TOVX Theriva Biologics Inc 13737.50 7.08 M 612.50 4.67 10 137.38 K
DSS Document Security Systems 3053.6206 4.25 M 41.5459 1.38 102 311.47 K
PW Power REIT 8.2104 2.59 M 0.1804 2.25 3.7 K 30.35 K
OGEN Oragenics Inc 55440.00 1.54 M 1440.00 2.67 2 110.88 K
ENSV Enservco Corpporation 21.90 29.09 K 0.15 0.69 1.21 K 26.59 K
IPB Merrill Lynch & Company 12.3623 0.3288 2.73 9.38 K 116.01 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 105.03 605.2 B 1.18 1.14 204.69 K 21.5 M
GC Gold 1395.70 24.50 1.79 178 248.43 K
RU Rubber 255.30 3.80 1.51 23 5.87 K
CL Crude Oil 105.03 1.18 1.14 204.69 K 21.5 M
HG Copper 3.331 0.023 0.7 262 872.72

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 6472.54 5.68 T 125.1001 1.97 11.03 M 71.41 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 26.5798 3.96 T 0.6401 2.47 31.17 M 828.49 M
GOOGL Alphabet Inc Class A 21.6854 3.53 T 0.1087 0.5 34.76 M 753.81 M
GOOG Alphabet Inc Class C 21.584 3.5 T 0.1082 0.5 34.93 M 753.85 M
AMZN Amazon.com Inc 14.4865 2.93 T 0.258 1.81 28.45 M 412.19 M
META Meta Platforms Inc 38.2498 1.64 T 0.2282 0.6 21.93 M 838.86 M
TSLA Tesla Inc 10.4733 1.5 T 0.616 6.25 158.89 M 1.66 B
AMD Advanced Micro Devices 3.63 844.99 B 0.02 0.55 10.07 M 36.56 M
MU Micron Technology 13.5175 820.41 B 0.2243 1.69 15.09 M 204 M
ASML ASML Holding N.V. ADR 80.5895 581.15 B 0.5148 0.64 773.81 K 62.36 M
AMAT Applied Materials 13.2986 295.63 B 0.0934 0.71 9.57 M 127.24 M
AZN Astrazeneca Plc ADR 31.12 289.65 B 0.3085 1 1.08 M 33.68 M
LRCX Lam Research Corp 4.0887 278.3 B 0.0416 1.03 5.42 M 22.16 M
TXN Texas Instruments 27.4283 274.75 B 0.2614 0.96 4.26 M 116.81 M
AMGN Amgen Inc 75.1018 251.65 B 1.1588 1.57 2.12 M 158.91 M
LIN Linde Plc 93.5582 239.54 B 0.5461 0.59 1.13 M 105.85 M
GILD Gilead Sciences Inc 41.4013 211.94 B 0.8566 2.11 4.75 M 196.68 M
KLAC K L A-Tencor Corp 35.4192 199.34 B 0.3452 0.98 1.01 M 35.95 M
ADI Analog Devices 36.0259 190.58 B 0.2212 0.62 1.15 M 41.58 M
QCOM Qualcomm Inc 47.2773 185.68 B 0.3944 0.84 6.69 M 316.48 M
TMUS T-Mobile US 22.7198 179.1 B 0.3269 1.46 1.52 M 34.49 M
ISRG Intuitive Surg Inc 43.3488 158.99 B 0.36 0.84 1.14 M 49.31 M
VRTX Vertex Pharmaceutic 78.40 138.91 B 2.05 2.69 779.6 K 61.12 M
IBKR Interactive Brokers 4.2886 132.2 B 0.0299 0.7 750.8 K 3.22 M
SBUX Starbucks Corporation 28.7522 125.35 B 0.4747 1.68 5.4 M 155.26 M
ADP Automatic Data Processing, Inc. 47.7056 120.58 B 0.4017 0.85 922.02 K 43.99 M
BKNG Booking Holdings Inc 37.3876 118.44 B 0.4693 1.27 9.23 M 345.09 M
STX Seagate Technology 23.0181 115.15 B 0.3273 1.44 1.68 M 38.56 M
CME CME Group Inc 42.5575 110.63 B 0.2168 0.51 963.9 K 41.02 M
MAR Marriot International 36.4451 110.28 B 1.2613 3.58 2.52 M 91.68 M
WDC Western Digital Cp 41.3632 108.25 B 0.5716 1.4 1.55 M 64.27 M
REGN Regeneron Pharmaceuticals 235.7573 94.76 B 4.9466 2.14 410 K 96.66 M
CSX CSX Corp 6.8256 94.62 B 0.149 2.23 11.5 M 78.52 M
ADBE Adobe Systems Inc 45.68 92.12 B 0.54 1.2 1.7 M 77.64 M
CDNS Cadence Design Systems, Inc. 14.10 91 B 0.10 0.71 1.43 M 20.23 M
INTU Intuit Inc 57.3896 90.98 B 0.5323 0.94 1.6 M 91.83 M
FTNT Fortinet Inc 4.068 90.79 B 0.032 0.79 3.02 M 12.27 M
CTAS Cintas Corp 10.4575 89.45 B 0.071 0.68 892 K 9.33 M
MNST Monster Beverage Cp 10.015 88.82 B 0.1833 1.86 3.17 M 31.73 M
SNPS Synopsys Inc 36.82 88.14 B 0.26 0.71 502.89 K 18.52 M
MDLZ Mondelez Intl Inc 23.5694 84.23 B 0.4396 1.9 8.78 M 206.84 M
NTES Netease Inc ADR 11.7552 81.98 B 0.2478 2.15 2.76 M 32.46 M
ROST Ross Stores Inc 30.2289 76.65 B 0.4235 1.42 4.72 M 142.53 M
MELI MercadoLibre Inc 120.7039 75.55 B 1.4915 1.25 150.7 K 18.19 M
AEP American Electric Power Company 27.2695 69.61 B 0.2044 0.76 3.06 M 83.33 M
KMB Kimberly-Clark Corp 61.9455 67.97 B 0.9913 1.63 2.16 M 133.88 M
MPWR Monolithic Power Sys 25.8189 66.21 B 0.17 0.66 108.3 K 2.8 M
NXPI Nxp Semiconductors 31.8882 65.93 B 1.1404 3.71 1.63 M 51.88 M
FAST Fastenal Company 8.1678 62.92 B 0.1155 1.43 3.93 M 32.14 M
GRMN Garmin Ltd 27.6855 55.62 B 0.2453 0.89 1.24 M 34.34 M
PCAR Paccar Inc 23.198 55.58 B 0.4241 1.86 1.27 M 29.54 M
IDXX Idexx Laboratories 48.57 54.89 B 0.635 1.32 195.48 K 9.49 M
ADSK Autodesk Inc 36.13 54.36 B 0.51 1.43 2.77 M 100 M
CCEP Coca-Cola Europacific Partners Plc 16.8373 51.59 B 0.1483 0.89 1.33 M 22.42 M
XEL XCEL Energy Inc 18.3481 51.43 B 0.1722 0.95 2.6 M 47.61 M
MSTR Strategy 9.49 51.25 B 0.077 0.82 389.43 K 3.7 M
FITB Fifth Third Bancorp 12.5965 48.97 B 0.1642 1.32 6.03 M 75.99 M
BKR Baker Hughes A Ge Co. Cl A 24.7097 47.44 B 0.4719 1.95 2.49 M 61.55 M
EXC Exelon Corp 13.9975 47.12 B 0.3919 2.88 9.68 M 135.55 M
TRI Thomson Reuters Corporation Common Shares 24.2887 46.99 B 0.1797 0.75 406.5 K 9.87 M
ROP Roper Industries 116.5111 46.99 B 1.2719 1.1 286.76 K 33.41 M
WDAY Workday Inc 74.96 45.52 B 1.12 1.52 802.81 K 60.18 M
TTWO Take-Two Interactive Software 18.94 42 B 0.75 4.12 1.77 M 33.45 M
PAYX Paychex Inc 26.7608 41.36 B 0.1832 0.69 1.11 M 29.79 M
UAL United Airlines Holdings Inc 30.11 39.17 B 0.38 1.28 4.67 M 140.51 M
TER Teradyne Inc 14.5562 38.31 B 0.2116 1.48 1.06 M 15.5 M
BIIB Biogen Inc 211.48 37.44 B 3.40 1.63 612.4 K 129.51 M
NBIS Nebius Group N.V. 33.30 36.43 B 0.57 1.74 993.95 K 33.1 M
ACGL Arch Capital Grp Ltd 17.0179 35.53 B 0.2504 1.49 570.3 K 9.71 M
ESLT Elbit Systems Ltd 38.9472 34.69 B 0.2363 0.61 3.5 K 136.32 K
ODFL Old Dominion Freight Line Inc 14.5167 34.62 B 0.1404 0.98 1.11 M 16.15 M
NTAP Netapp Inc 30.8199 34.57 B 0.2063 0.67 3.37 M 103.86 M
ERIC Ericsson ADR 8.3501 34.48 B 0.1792 2.19 2.06 M 17.19 M
FISV Fiserv Inc 23.722 33.69 B 0.1939 0.82 1.92 M 45.44 M
STLD Steel Dynamics Inc 12.1581 33.58 B 0.3195 2.7 836.4 K 10.17 M
MCHP Microchip Technology 14.9172 32.76 B 0.084 0.57 1.26 M 18.79 M
ILMN Illumina Inc 77.5584 32.49 B 1.4592 1.92 694.72 K 53.88 M
NTRS Northern Trust Corp 41.1256 32.22 B 0.7352 1.82 479.2 K 19.71 M
HBAN Huntington Bcshs 5.3185 31.92 B 0.0864 1.65 6.81 M 36.22 M
RYAAY Ryanair Hlds Plc ADR 18.4738 31.7 B 0.4967 2.76 341.43 K 6.31 M
WTW Weight Watchers International, Inc 90.6006 30.7 B 1.2637 1.41 110.19 K 9.98 M
EXPE Expedia Group Inc 43.1137 30.11 B 0.7144 1.68 2.09 M 90.27 M
CPRT Copart Inc 4.12 29.92 B 0.05 1.23 1.32 M 5.44 M
DXCM Dexcom 6.895 29.81 B 0.225 3.37 1.54 M 10.63 M
CINF Cincinnati Financial 32.8705 29.15 B 0.2974 0.91 184.9 K 6.08 M
KHC Kraft Heinz Company 30.8669 28.7 B 0.4367 1.44 1.95 M 60.09 M
ULTA Ulta Beauty Inc 102.04 28.41 B 0.52 0.51 225.2 K 22.98 M
FLEX Flextronics Intl Ltd 6.6555 28.11 B 0.1055 1.61 3.08 M 20.52 M
VRSN Verisign Inc 48.5641 27.91 B 0.5433 1.13 1.16 M 56.48 M
TCOM Trip.com Group Ltd ADR 22.8838 27.76 B 0.3085 1.37 3.15 M 72.01 M
BIDU Baidu Inc ADR 139.54 27.14 B 3.55 2.61 2.82 M 393.04 M
ON On Semiconductor 7.35 27.1 B 0.05 0.68 2.65 M 19.46 M
FWONA Liberty Media F1 Series A 24.9199 26.44 B 0.1949 0.79 1.19 M 29.57 M
DLTR Dollar Tree Inc 53.13 26.42 B 1.29 2.49 3.22 M 171.02 M
INSM Insmed Inc 12.50 26.21 B 0.37 3.05 334.03 K 4.18 M
FCNCA First Citizens Bancs 199.7321 25.68 B 2.6669 1.35 3.7 K 739.01 K
UTHR United Therapeutic 72.61 25.07 B 0.69 0.96 296.49 K 21.53 M
AXON Axon Enterprise Inc 11.37 24.64 B 0.18 1.61 1.28 M 14.59 M
PFG Principal Financial Group Inc 27.1146 24.63 B 0.281 1.05 864.9 K 23.45 M
EXPD Expeditors Intl 35.086 24.43 B 0.6378 1.85 714.3 K 25.06 M
LPLA Lpl Financial Hld 31.989 24.02 B 0.2009 0.63 403.8 K 12.92 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 12.0478 2.06 T 0.2325 1.97 8.43 M 101.6 M
BRK-A Berkshire Hathaway Inc (Class A) 172206.00 1.25 T 1406.00 0.82 457 78.7 M
BRK-B Berkshire Hathaway Inc (Class B) 114.75 1.25 T 0.77 0.68 3.48 M 398.87 M
JPM JP Morgan Chase & Company 37.3271 908.4 B 0.4147 1.12 14.66 M 547.22 M
XOM Exxon Mobil Corporation 56.6909 670.91 B 0.365 0.65 10.2 M 578.39 M
ABBV Abbvie Inc 25.8959 519.48 B 0.3681 1.44 4.08 M 105.6 M
CVX Chevron Corp 69.9531 412.09 B 0.3489 0.5 4.03 M 281.81 M
MRK Merck & Company 30.6619 364.98 B 0.2244 0.74 9.04 M 277.32 M
GE General Electric Company 92.4191 350.6 B 0.6608 0.72 6.48 M 598.45 M
BAC Bank of America Corporation 11.3963 349.7 B 0.1799 1.6 76.35 M 870.09 M
NVS Novartis Ag ADR 42.0671 308.34 B 0.2758 0.66 1.22 M 51.42 M
HSBC HSBC Holdings Plc ADR 27.7275 307.37 B 0.3126 1.14 3.27 M 90.61 M
MS Morgan Stanley 18.9993 293.53 B 0.1522 0.81 9.94 M 188.83 M
RTX Raytheon Technologies 48.7969 270.25 B 0.5972 1.24 4.3 M 209.62 M
SAP SAP Ag ADR 60.8346 269.78 B 0.6659 1.11 498.6 K 30.33 M
CAT Caterpillar Inc 61.1554 267.5 B 0.8937 1.48 4.74 M 289.9 M
GS Goldman Sachs Group 125.0599 262.53 B 1.8044 1.46 2.3 M 287.98 M
TM Toyota Motor Corp Ltd 91.456 252.97 B 1.40 1.55 184.58 K 16.88 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 3.8454 243.69 B 0.0825 2.19 673.7 K 2.59 M
AXP American Express Company 61.8956 216.9 B 0.352 0.57 2.35 M 145.76 M
BHP BHP Billiton Ltd ADR 26.0704 206.16 B 0.468 1.83 2.76 M 71.87 M
DIS Walt Disney Company 54.7472 205.84 B 0.4441 0.82 5.3 M 290.29 M
C Citigroup Inc 36.769 202.38 B 0.5525 1.53 22.41 M 824.06 M
APH Amphenol Corp 8.6282 197.42 B 0.2494 2.98 6.28 M 54.2 M
TTE Totalenergies Se ADR 20.0369 192.94 B 0.23 1.16 1.56 M 31.23 M
BLK Blackrock Inc 195.5424 188.73 B 2.9544 1.53 355.45 K 69.51 M
DE Deere & Company 65.7316 185.41 B 0.5843 0.9 3.21 M 211.31 M
SAN Banco Santander ADR 4.1069 181.09 B 0.0873 2.17 3.37 M 13.82 M
UNP Union Pacific Corp 59.9067 178.59 B 1.4089 2.41 2.98 M 178.62 M
CRM Salesforce.com Inc 43.117 175.69 B 0.2464 0.57 2.96 M 127.84 M
DHR Danaher Corp 27.1332 165.98 B 0.4476 1.68 2.49 M 67.66 M
COP ConocoPhillips 44.1141 162.89 B 0.4201 0.96 4.1 M 180.9 M
ACN Accenture Plc 58.3641 152.71 B 1.0161 1.77 3.47 M 202.36 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 5.6097 152.54 B 0.0737 1.33 410.4 K 2.3 M
T American Telephone and Telegraph Inc. 12.2781 147.8 B 0.1235 1.02 25.92 M 318.21 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 5.0909 145.69 B 0.137 2.77 900.7 K 4.59 M
SCCO Southern Copper Corp 18.412 145.37 B 0.4635 2.58 1.32 M 24.38 M
CB Chubb Ltd 67.4953 141.03 B 0.9238 1.39 767.23 K 51.78 M
LMT Lockheed Martin Corp 86.8864 139.32 B 0.5478 0.63 4.72 M 409.93 M
ETN Eaton Corp 48.39 137.61 B 1.105 2.34 1.77 M 85.46 M
RIO Rio Tinto Plc ADR 19.7541 137.5 B 0.4332 2.24 2.35 M 46.38 M
BA Boeing Company 89.5339 137.39 B 1.0475 1.18 2.86 M 255.87 M
SPGI S&P Global Inc 52.52 137.23 B 0.6651 1.28 963.6 K 50.61 M
PGR Progressive Corp 17.1433 134.27 B 0.1684 0.99 1.26 M 21.68 M
HDB Hdfc Bank Ltd ADR 5.8942 133.64 B 0.0495 0.85 2.83 M 16.66 M
LOW Lowe's Companies 37.8829 130.09 B 1.263 3.45 10.27 M 389.22 M
MDT Medtronic Inc 38.9351 129.95 B 0.4962 1.29 3.49 M 135.69 M
BMY Bristol-Myers Squibb Company 27.4473 128.37 B 0.224 0.82 4.62 M 126.69 M
IBN Icici Bank Ltd ADR 4.3886 125.23 B 0.1091 2.55 14.36 M 63.02 M
MCK Mckesson Corp 112.0989 124.99 B 0.766 0.69 385.2 K 43.18 M
NEM Newmont Mining Corp 24.4206 124.66 B 0.2505 1.04 6.52 M 159.2 M
SYK Stryker Corp 59.0539 123.45 B 0.7298 1.25 613.9 K 36.25 M
PH Parker-Hannifin Corp 83.8654 121.72 B 1.5528 1.89 555.6 K 46.6 M
COF Capital One Financial Corp 53.062 117.8 B 0.4138 0.79 1.46 M 77.61 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 3.8771 117.8 B 0.1944 5.28 25.45 M 98.68 M
BP BP Plc ADR 19.92 114.82 B 0.185 0.94 2.81 M 55.94 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 8.5308 110.91 B 0.4345 5.37 7.54 M 64.35 M
SO Southern Company 24.5677 109.03 B 0.1524 0.62 3.36 M 82.54 M
MPC Marathon Petroleum Corp 25.9103 106.07 B 1.0418 4.19 7.02 M 181.98 M
HCA Hca Holdings Inc 35.7347 105.37 B 0.2227 0.63 1.31 M 46.73 M
CNQ Canadian Natural Resources 8.2828 99.45 B 0.1171 1.43 2.34 M 19.39 M
GD General Dynamics Corp 64.0195 99.29 B 0.5985 0.94 1.02 M 65.44 M
ICE Intercontinental Exchange 31.6608 98.56 B 0.6571 2.12 2.58 M 81.56 M
MMM 3M Company 64.9729 97.85 B 0.7082 1.1 2.39 M 155.57 M
VLO Valero Energy Corp 22.7302 97.81 B 0.3664 1.64 3.46 M 78.6 M
AEM Agnico-Eagle Mines Ltd 25.1642 96.29 B 0.4889 1.98 1.38 M 34.71 M
ING ING Groep N.V. ADR 6.3705 94.78 B 0.3287 5.44 3.89 M 24.79 M
USB U.S. Bancorp 24.3284 94.65 B 0.3968 1.66 7.47 M 181.8 M
BN Brookfield Corporation 6.8606 94.63 B 0.0488 0.72 2.26 M 15.5 M
UPS United Parcel Service 55.9332 94.56 B 0.5596 1.01 2.87 M 160.69 M
WM Waste Management 31.9806 94.39 B 0.2367 0.75 1.21 M 38.55 M
EMR Emerson Electric Company 44.4347 93.84 B 0.8238 1.89 2.73 M 121.3 M
ELV Elevance Health Inc 71.5881 92.83 B 0.3654 0.51 977.7 K 69.99 M
TT Trane Technologies Plc 30.8643 92.12 B 0.5436 1.79 1.86 M 57.3 M
PNC PNC Bank 50.8089 91.77 B 0.3998 0.79 1.46 M 74.03 M
RCL Royal Caribbean Cruises Ltd 32.7664 90.9 B 0.4146 1.28 1.69 M 55.42 M
SPG Simon Property Group 76.186 89.01 B 0.734 0.97 1.33 M 101.26 M
MCO Moody's Corp 57.2244 88.06 B 1.7644 3.18 810.08 K 46.36 M
PWR Quanta Services 26.4548 87.87 B 0.571 2.21 1.29 M 34.18 M
FCX Freeport-Mcmoran Inc 26.2998 86.61 B 0.8305 3.26 12.36 M 325.14 M
ECL Ecolab Inc 79.3998 85.83 B 0.7373 0.94 553.69 K 43.96 M
JCI Johnson Controls Intl 19.6801 85.48 B 0.3478 1.8 1.98 M 38.88 M
WMB Williams Companies 17.9747 84.34 B 0.526 3.01 7.79 M 139.94 M
TRV The Travelers Companies Inc 60.8576 82.12 B 0.8537 1.42 1.15 M 69.73 M
ITW Illinois Tool Works Inc 54.2708 81.86 B 0.6553 1.22 1.19 M 64.38 M
CP Canadian Pacific Railway 21.8327 81.56 B 0.6747 3.19 2.98 M 65.13 M
CI Cigna Corp 71.8004 80.1 B 1.1259 1.59 784.3 K 56.31 M
EOG Eog Resources 56.2884 79.47 B 0.9332 1.69 1.46 M 82.35 M
E Eni S.P.A. ADR 20.991 78.5 B 0.5321 2.6 144.8 K 3.04 M
SU Suncor Energy Inc 21.128 78 B 0.2386 1.14 2.71 M 57.3 M
CNI Canadian National Railway 37.8913 76.03 B 0.3994 1.07 924.51 K 35.03 M
RSG Republic Services 26.3169 75.43 B 0.1568 0.6 562.3 K 14.8 M
GM General Motors Company 26.0246 75.3 B 0.3422 1.33 9.57 M 249.11 M
FDX Fedex Corp 93.119 74.82 B 2.1384 2.35 1.35 M 125.59 M
NSC Norfolk Southern Corp 56.065 73.66 B 0.935 1.7 1.06 M 59.2 M
SLB Schlumberger N.V. 58.5448 73.65 B 1.5382 2.7 4.5 M 263.7 M
MFC Manulife Financial Corp 9.5423 73.08 B 0.155 1.65 1.42 M 13.53 M
AON AON Plc 60.6784 71.36 B 0.513 0.85 1.44 M 87.31 M
GS-PA The Goldman Sachs Group Inc 10.7794 70.6 B 0.0584 0.54 55.45 K 597.72 K
DLR Digital Realty Trust 32.1676 69.64 B 0.4346 1.37 1.09 M 34.94 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 108.6099 7.15 M 16.0904 17.39 1.12 K 121.64 K
BCT Briacell Therapeutics Corp 16.899 2.4142 16.67 160 2.7 K
ELE Elemental Royalty Corporation 4381.1289 521.5627 13.51 4 17.52 K
EFR Energy Fuels Inc 11.50 1.00 9.52 87.47 K 1.01 M
AIF Altus Group Ltd 8.6713 0.67 8.37 187.55 K 1.63 M
TC Tucows Inc 9.40 0.68 7.8 550 5.17 K
USA Americas Silver Corp 13.20 0.90 7.32 8.28 K 109.26 K
TRX Trx Gold Corporation 4.13 0.27 6.99 74.44 K 307.45 K
TXR Torex Resources Inc. 16.8428 0.9908 6.25 273.22 K 4.6 M
TXG Torex Gold Resources Inc 16.9271 0.9957 6.25 2.73 M 46.25 M
DPM Dundee Precious Metals Inc 5.4175 0.3156 6.19 309.81 K 1.68 M
HBM Hudbay Minerals Inc 6.8084 0.338 5.22 492.7 K 3.35 M
FM First Quantum Minerals Ltd 17.9258 0.849 4.97 4.57 M 81.95 M
CPX-PA Capital Power Corporation Pref A 9.6707 0.4559 4.95 2.9 K 28.05 K
BN-PT Brookfield Corporation 11.9316 0.5209 4.57 8.7 K 103.8 K
LUN Lundin Mining Corp 3.6516 0.157 4.49 1.49 M 5.43 M
ACQ Autocanada Inc 28.9832 1.2307 4.43 72.02 K 2.09 M
PPTA Perpetua Resources Corp 11.80 0.50 4.42 11.5 K 135.7 K
HOT-UN American Hotel Income Properties REIT LP 5.1839 0.2031 4.08 36.67 K 190.12 K
CSCI Cosciens Biopharma Inc 15500.00 600.00 4.03 1 15.5 K
TECK-B Teck Resources Limited 22.0097 0.8456 4 3.97 M 87.29 M
AG First Majestic Silver Corp 15.6396 0.592 3.93 355.18 K 5.55 M
TA-PF Transalta C Cum Redeem Rate Prf 8.2479 0.2902 3.65 34.4 K 283.73 K
CP Canadian Pacific Kansas City Ltd 22.9339 0.7899 3.57 1.5 M 34.47 M
TECK-A Teck Resources Limited 23.5557 0.7838 3.44 2.27 K 53.47 K
TRI-PB Thomson Reuters Corp Sr B Prf 13.0703 0.4348 3.44 300 3.92 K
EDR Endeavour Silver Corp 4.9183 0.1636 3.44 202.97 K 998.27 K
CU-PD Canadian Uti Aa Cum Red Sec Prf 11.2703 0.3748 3.44 2.73 K 30.82 K
PZA Pizza Pizza Royalty Corp 5.4994 0.179 3.36 22.4 K 123.19 K
MTY Mty Food Group Inc 25.396 0.816 3.32 15.2 K 386.02 K
NPI-PA Northland Power Inc Pref A 11.5217 0.3607 3.23 7.25 K 83.53 K
GTE Gran Tierra Energy Inc 69.00 2.10 3.14 10.56 K 728.64 K
K Kinross Gold Corp 5.3735 0.162 3.11 4.77 M 25.61 M
SEA Seabridge Gold Inc 12.5688 0.3758 3.08 39.35 K 494.58 K
SSRM Ssr Mining Inc 9.309 0.2778 3.08 191.7 K 1.78 M
ABX Barrick Mining Corp 16.1126 0.4778 3.06 3.8 M 61.26 M
CSH-UN Chartwell Retirement Residences 5.0879 0.1501 3.04 319.53 K 1.63 M
LAS-A Lassonde Industries Inc 74.242 2.1624 3 1.13 K 84.19 K
ELD Eldorado Gold 46.7554 1.3331 2.93 2.31 M 107.96 M
ENB-PD Enbridge D Cum Redeemable Prf 10.4019 0.2885 2.85 17.2 K 178.94 K
BBD-B Bombardier Inc Series B 113.1964 3.131 2.84 141.36 K 16 M
ECO Ecosynthetix Inc 3.99 0.11 2.84 3.8 K 15.16 K
WPM Wheaton Precious Metals Corp 23.8708 0.6461 2.78 1.49 M 35.66 M
MSCL Satellos Bioscience Inc 88.80 2.40 2.78 517 45.91 K
ENB-PN Enbridge Srs N Cum Red Prf 10.7081 0.2869 2.75 33.12 K 354.71 K
CU-PF Canadian Utilities Ltd Pref F 10.5797 0.2768 2.69 14.75 K 156.05 K
SVM Silvercorp Metals Inc 3.4754 0.0896 2.65 167.1 K 580.74 K
FTS-PH Fortis Inc Pref H 12.2447 0.3127 2.62 10.72 K 131.26 K
OGC Oceanagold Corp 5.4591 0.1372 2.58 112.27 K 612.88 K
EMA-PE Emera Inc Pref E 10.36 0.2539 2.51 8.84 K 91.53 K
POU Paramount Resources Ltd 13.1468 0.3213 2.51 163.72 K 2.15 M
DSG Descartes Sys 11.48 0.28 2.5 87.88 K 1.01 M
PAAS Pan American Silver Corp 11.2044 0.2726 2.49 323.14 K 3.62 M
CU-PG Canadian Utilities Ltd Pref G 10.456 0.2513 2.46 11.48 K 120.09 K
TRP-PB TC Energy Corp Pref Series 3 12.4376 0.2973 2.45 20.14 K 250.44 K
ENB-PP Enbridge Srs P Cum Red Prf 10.7039 0.2521 2.41 16.29 K 174.41 K
BBD-A Bombardier Inc 117.00 2.75 2.41 45.54 K 5.33 M
MCB Mccoy Global Inc 5.3654 0.1257 2.4 4.3 K 23.07 K
NOA North American Construction Group Ltd 4.3009 0.0983 2.34 3.3 K 14.19 K
TA-PD Transalta A Cum Red Rat Rst Prf 8.543 0.1948 2.33 25.27 K 215.88 K
ENB-PB Enbridge Cumulative Red B Prf 11.0911 0.2524 2.33 15.16 K 168.11 K
AEM Agnico Eagle Mines Ltd 26.1006 0.593 2.32 830.33 K 21.67 M
ENB-PT Enbridge Srs R Cum Red Prf 10.8973 0.2475 2.32 26.72 K 291.16 K
IMG Iamgold Corp 6.67 0.15 2.3 2.53 M 16.87 M
CU-PE Canadian Util Bb Cum Red Sec Prf 11.1811 0.2495 2.28 3.62 K 40.48 K
DII-B Dorel Industries Inc 11.0456 0.2455 2.27 42.59 K 470.4 K
DOL Dollarama Inc 12.0527 0.2667 2.26 2.34 M 28.26 M
ENB-PH Enbridge H Cum Redeemable Prf 9.9312 0.2138 2.2 30.88 K 306.71 K
MFC Manulife Fin 10.1425 0.2146 2.16 2.76 M 27.96 M
OTEX Open Text Corp 14.0479 0.291 2.12 598.4 K 8.41 M
MDI Major Drilling Grp 6.9707 0.1431 2.1 258.89 K 1.8 M
ENB-PF Enbridge F Cum Redeemable Prf 10.5878 0.215 2.07 13.6 K 144.03 K
TFII Tfi International Inc 16.6281 0.331 2.03 135.78 K 2.26 M
MRE Martinrea International Inc 9.9433 0.1966 2.02 308.23 K 3.06 M
GAU Galiano Gold Inc 3.06 0.06 2 215.1 K 658.21 K
CPH Cipher Pharmaceuticals Inc 7.75 0.15 1.97 58.7 K 454.93 K
IFC-PA Intact Financ 1 Cl A Non Cum Prf 12.2803 0.236 1.96 7.7 K 94.56 K
ENB-PY Enbridge Inc Pref 3 10.9304 0.2097 1.96 36.28 K 396.57 K
BRF-PA Brookfield Renewable Power Preferred Equity Inc Pref A 12.299 0.2334 1.93 12.7 K 156.14 K
EMA-PC Emera Srs C Cum Rr Prf 11.6102 0.2186 1.92 25.89 K 300.62 K
CU Canadian Utilities Ltd Cl A NV 19.6382 0.3662 1.9 237.46 K 4.66 M
CNQ Canadian Natural Resources Ltd. 9.0932 0.1687 1.89 2.89 M 26.28 M
TRP-PD TC Energy Corp Pref Series 7 12.0124 0.2206 1.87 14.25 K 171.21 K
AP-UN Allied Properties Real Estate Investment Trust 14.9101 0.2717 1.86 130.2 K 1.94 M
WSP WSP Global Inc 18.9358 0.3432 1.85 98.78 K 1.87 M
BIP-UN Brookfield Infrastructure Partners L.P 7.9134 0.1416 1.82 409.51 K 3.24 M
FVI Fortuna Mines Inc 4.49 0.08 1.81 368.1 K 1.65 M
MX Methanex Corp 37.4393 0.658 1.79 160.46 K 6.01 M
POW Power Corp of Canada Sv 15.382 0.2698 1.79 436.63 K 6.72 M
RBA Rb Global Inc 15.0164 0.2593 1.76 137.79 K 2.07 M
MAL Magellan Aero 3.9344 0.0679 1.76 16.24 K 63.9 K
INO-UN Inovalis Real Estate Investment Trust 3.8559 0.065 1.71 9.51 K 36.67 K
BEP-UN Brookfield Renewable Partners L.P 6.3928 0.1067 1.7 220 K 1.41 M
BPO-PP Brookfield Offi Pro Cl Aaa P Prf 9.3695 0.1541 1.67 11.03 K 103.36 K
CVE Cenovus Energy Inc 22.2488 0.3635 1.66 1.11 M 24.8 M
PTM Platinum Group Metals Ltd 123.00 2.00 1.65 1.61 K 198.15 K
S Sherritt Intl Rv 3.6058 0.0576 1.62 3.71 M 13.39 M
DRM Dream Unlimited Corp 18.5512 0.2947 1.61 41.75 K 774.51 K
FTS-PJ Fortis Srs J Cum Red First Prf 11.0396 0.1719 1.58 14.9 K 164.49 K
KEI Kolibri Global Energy Inc 13.10 0.20 1.55 28.63 K 375.05 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 5.6022 258.32 B 0.0522 0.94 400 2.24 K
BYDDY BYD Company Limited 8.18 82.42 B 0.45 5.82 20.67 K 169.06 K
MBGAF Mercedes-Benz Group AG 50.0287 43.98 B 0.9387 1.91 19 K 950.55 K
LNWO Light & Wonder, Inc. 14.99 6.04 B 0.15 1.01 187.9 K 2.82 M
HOS Hornbeck Offshore Services, Inc 26.09 1.76 B 0.54 2.11 583.89 K 15.23 M
GAMI GAMCO Investors Inc 26.8175 536.94 M 0.3063 1.16 17.08 K 458.15 K
EARI Entertainment Arts Research Inc 5.40 1.11 M 1.20 28.57 5.43 K 29.35 K
GSFI Green Stream Holdings Inc 21.1786 654.18 K 13.2366 166.67 2.92 K 61.74 K
ERHE ERHC Energy Inc 7.50 287.94 K 0.60 8.7 154.3 K 1.16 M
ZVOI Zovio Inc 16.30 137.92 K 0.15 0.93 157.85 K 2.57 M
USRM U.S. Stem Cell Inc 16.00 64.15 K 0.70 4.58 319 5.1 K
AMBS Amarantus BioScience Holdings Inc 5.475 63.04 K 0.165 3.11 12.23 K 66.98 K
LOTE Lot78 Inc 55.0055 17.28 K 11.6887 26.98 642 35.31 K
ULTRF Ultrapetrol (Bahamas) Limited 3.65 14.07 K 0.04 1.11 95.58 K 348.87 K
VOIS GAMERICA Holdings and Acquisitions Corp 1400.00 8.88 K 400.00 40 34 47.6 K
CBRI CMTSU Liquidation Inc 3.74 8.16 K 0.13 3.6 150.01 K 561.04 K
CGIP Celadon Group Inc 17.9864 5.66 K 0.4787 2.73 44.85 K 806.69 K
CBKCQ Christopher & Banks Corporation 6.20 3.86 K 0.10 1.64 128.42 K 796.22 K
SIMPQ Simply Inc 161.725 1.55 K 6.725 4.34 5 808.63
CYRNQ CYRNQ 49.80 799 0.80 1.63 644 32.07 K
DOMR Dominion Resources Black Warrior Trust 4.4329 785 0.2037 4.82 72.38 K 320.84 K
PRXIQ Premier Exhibitions Inc 17.20 491 0.30 1.78 3.03 K 52.18 K
PEHD Perigee Holdings Inc. 32.44 130 1.24 3.97 115 3.73 K
ONCI On4 Communications Inc 121.50 20.25 20 23.84 K 2.9 M
FONU FonU2 Inc 132.00 12.00 10 2 264
ESINQ ITT Educational Services Inc 27.45 0.81 3.04 218.87 K 6.01 M
SOGFF Strategic Oil & Gas Ltd 19.40 0.20 1.04 1.65 K 31.91 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SNV Sonoro Energy Ltd 8.00 4.00 100 2.27 K 18.14 K
GR Great Atlantic Resources Corp 4.00 2.00 100 410 1.64 K
BTR Bonterra Resources Inc 6.00 2.00 50 840 5.04 K
VRB Vanadiumcorp Resource Inc 5.50 1.50 37.5 1.57 K 8.63 K
KLE-H Kingsland Energy Corp 32.00 7.20 29.03 60 1.92 K
EON EON Lithium Corp. 5.00 1.00 25 2.88 K 14.4 K
INTR Intrepid Metals Corp. 5.00 1.00 25 350 1.75 K
NAR North Arrow Minerals Inc 6.50 1.00 18.18 650 4.22 K
EGT Eguana Technologies Inc 4.40 0.60 15.79 800 3.52 K
ANDC Andina Copper Corporation 37.50 5.00 15.38 1.78 K 66.6 K
MANU Manhattan Uranium Discovery Corp. 170.00 20.00 13.33 9 1.53 K
SQG Spackman Equities Group Inc 4.50 0.50 12.5 620 2.79 K
MXL-H MX Gold Corp 4.60 0.50 12.2 52.52 K 241.61 K
CTA Centaurus Energy Inc 195.00 15.00 8.33 1.54 K 300.88 K
RAGE Renegade Gold Inc. 180.00 12.00 7.14 59 10.62 K
TIE Coloured Ties Capital Inc. 7.8941 0.5176 7.02 258.42 K 2.04 M
CTH CoTec Holdings Corp. 34.00 2.00 6.25 67 2.28 K
CKG Chesapeake Gold Corp 4.73 0.08 1.72 10.55 K 49.92 K
TK Tinka Resources Limited 3.65 0.05 1.39 13.56 K 49.49 K
GBU Gabriel Resources Ltd 16.40 0.20 1.23 256.05 K 4.2 M
FP FP Newspapers Inc 3.8967 0.0306 0.79 12.95 K 50.44 K
© 2026 - CastFwd Corp.