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

Gainer Valuations for 23 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 27.5902 59.93 B 0.1912 0.7 1.28 M 35.43 M
IMO Imperial Oil Ltd 31.2735 58.19 B 0.234 0.75 88.1 K 2.76 M
GSAT Globalstar 9.90 11.19 B 0.90 10 440.63 K 4.36 M
SEB Seaboard Corporation 2774.5769 3.61 B 14.1909 0.51 200 554.92 K
NG Novagold Resources Inc 3.14 2.74 B 0.03 0.96 2.92 M 9.16 M
NOG Northern Oil and Gas 105.1515 2.49 B 2.1856 2.12 112.19 K 11.8 M
SVM Silvercorp Metals Inc 3.484 2.06 B 0.171 5.16 1.06 M 3.68 M
USAS Americas Silver Corp 12.30 1.02 B 0.30 2.5 1.47 K 18.04 K
BHB Bar Harbor Bankshares 10.529 692.94 M 0.066 0.63 6.08 K 63.96 K
OBE Obsidian Energy Ltd 69.2336 605.97 M 1.3199 1.94 178.83 K 12.38 M
GORO Gold Resource Corp 6.8421 588.21 M 0.3844 5.95 501.65 K 3.43 M
CTGO Contango Ore Inc 9.90 508.63 M 0.70 7.61 100 990
TRX Tanzanian Royalty Exploration Corp 4.04 314.15 M 0.16 4.12 777.97 K 3.14 M
LCTX Lineage Cell Therapeutics Inc 3.4068 263.02 M 0.0944 2.85 108.9 K 370.99 K
BKTI Bk Technologies Inc 11.1623 257.34 M 0.2791 2.56 9.25 K 103.27 K
GENC Gencor Industries IN 5.3267 252.85 M 0.06 1.14 11.53 K 61.4 K
ELLO Ellomay Capital Ltd 8.4368 250.23 M 0.1654 2 4.64 K 39.11 K
PLX Protalix Biotherapeutics 52.00 230.43 M 0.50 0.97 6.21 K 323.18 K
NEN New England Realty Associates 33.1564 159.52 M 0.4489 1.37 1.2 K 39.79 K
EPM Evolution Petroleum Corp 5.5156 143.41 M 0.0733 1.35 133.9 K 738.54 K
ESP Espey Mfg. & Electronics 16.8565 143.26 M 0.1362 0.81 1.3 K 21.91 K
USBC USBC, Inc. 480.00 142.73 M 60.00 14.29 16 7.68 K
PLG Platinum Group Metals Ltd 120.00 141.95 M 4.00 3.45 3.36 K 403.56 K
LODE Comstock Mining Inc 557.50 127.01 M 17.50 3.24 1.39 K 773.81 K
GLU Gabelli Global Utility 8.1848 114.2 M 0.0671 0.83 21.9 K 179.25 K
STXS Stereotaxis Inc 3.5567 103.21 M 0.0188 0.53 647.97 K 2.3 M
CEV Eaton Vance California Muni Income Trust 6.3906 75.26 M 0.0981 1.56 35.81 K 228.83 K
WYY Widepoint Corp 8.898 60.99 M 0.606 7.31 32.33 K 287.7 K
WWR Westwater Resources 1980.00 52.44 M 42.00 2.17 250 495 K
ATNM Actinium Pharmaceuticals Inc 137.9999 49.36 M 7.50 5.75 637 87.91 K
FSP Franklin Street Properties 6.2499 42.86 M 0.0758 1.23 198.9 K 1.24 M
CKX Ckx Lands 13.515 36.89 M 0.0754 0.56 400 5.41 K
NNVC Nanoviricides Inc 83.30 36.27 M 2.80 3.48 2.24 K 186.26 K
COHN Cohen & CO Inc 8.6006 34.52 M 1.014 13.37 5.19 K 44.65 K
TOON Kartoon Studios Inc 180.00 30.62 M 30.00 20 26 4.68 K
CPHI China Pharma Holdings 22.00 23.7 M 0.50 2.33 751 16.52 K
REED Reed's, Inc. 1541.6445 14.94 M 54.75 3.68 147 226.62 K
ACCS Access Newswire Inc 7.8983 12.8 M 0.1325 1.71 4.2 K 33.17 K
BRN Barnwell Industries 3.5016 12.31 M 0.321 10.09 3.34 K 11.69 K
AWX Avalon Holdings Corp 4.41 11 M 0.18 4.26 4.3 K 18.96 K
CVR Chicago Rivet & Machine Company 18.6915 8.99 M 0.1593 0.86 200 3.74 K
PLAG Planet Green Holdings Corp 202.50 5.01 M 5.00 2.53 286 57.91 K
DSS Document Security Systems 3115.9395 4.25 M 62.3188 2.04 64 199.42 K
AUMN Golden Minerals Company 37.50 3.6 M 1.75 4.9 17.28 K 648.08 K
PW Power REIT 8.40 2.59 M 0.1896 2.31 803 6.75 K
ENSV Enservco Corpporation 22.65 29.09 K 0.75 3.42 8.97 K 203.22 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 106.42 605.2 B 1.39 1.32 259.55 K 27.62 M
SI Silver 23.738 1.06 B 0.703 3.05 73.1 K 1.74 M
CL Crude Oil 106.42 1.39 1.32 259.55 K 27.62 M
RU Rubber 258.50 3.20 1.25 71 18.35 K
BZ Brent Crude 111.04 1.14 1.04 219.41 K 24.36 M
ZB US Treasury Bond Futures 131.8125 1.2187 0.93 418.45 K 55.16 M
HE Lean Hogs 85.10 0.70 0.83 17.19 K 1.46 M
HO Heating Oil 3.095 0.0251 0.82 28.8 K 89.15 K
HG Copper 3.351 0.02 0.6 135 452.39
ZL Soybean Oil 43.00 0.24 0.56 50.14 K 2.16 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 28.5165 3.96 T 1.9367 7.29 225.49 M 6.43 B
META Meta Platforms Inc 40.2343 1.64 T 1.9845 5.19 86.44 M 3.48 B
TSLA Tesla Inc 10.7893 1.5 T 0.316 3.02 193.98 M 2.09 B
AMD Advanced Micro Devices 3.65 844.99 B 0.02 0.55 22.5 M 82.12 M
COST Costco Wholesale 89.7525 472.44 B 0.6589 0.74 1.44 M 129.68 M
INTC Intel Corp 16.534 308.96 B 0.1326 0.81 23.09 M 381.75 M
TXN Texas Instruments 27.6049 274.75 B 0.1766 0.64 5.16 M 142.52 M
NFLX Netflix Inc 3.9766 259.77 B 0.123 3.19 223.46 M 888.63 M
PEP Pepsico Inc 54.5419 195.7 B 0.4098 0.76 3.03 M 165.09 M
VZ Verizon Communications Inc 24.6796 191.94 B 0.3059 1.26 6.78 M 167.31 M
TMUS T-Mobile US 22.9698 179.1 B 0.25 1.1 2.16 M 49.53 M
IBKR Interactive Brokers 4.3434 132.2 B 0.0548 1.28 1.71 M 7.42 M
EQIX Equinix Inc 125.6591 103.94 B 2.0105 1.63 543.7 K 68.32 M
REGN Regeneron Pharmaceuticals 237.2472 94.76 B 1.4899 0.63 484.5 K 114.95 M
CSX CSX Corp 6.8744 94.62 B 0.0488 0.71 13.47 M 92.58 M
INTU Intuit Inc 57.9038 90.98 B 0.5142 0.9 2.32 M 134.35 M
MDLZ Mondelez Intl Inc 23.7361 84.23 B 0.1667 0.71 7.5 M 178.06 M
NTES Netease Inc ADR 11.9792 81.98 B 0.224 1.91 4.82 M 57.75 M
ROST Ross Stores Inc 30.8201 76.65 B 0.5912 1.96 7.33 M 226.05 M
HON Honeywell International Inc. Common Stock 56.5159 72.33 B 0.4374 0.78 2.01 M 113.57 M
ORLY O'Reilly Automotive 8.244 71.92 B 0.0886 1.09 5.03 M 41.46 M
AEP American Electric Power Company 27.5697 69.61 B 0.3002 1.1 4.32 M 119.17 M
NDAQ Nasdaq Inc 8.3898 61.5 B 0.1007 1.21 6.22 M 52.2 M
ADSK Autodesk Inc 38.91 54.36 B 2.78 7.69 16.68 M 649.05 M
EBAY Ebay Inc 19.2815 54.23 B 0.2128 1.12 16.69 M 321.88 M
XEL XCEL Energy Inc 18.4939 51.43 B 0.1458 0.79 2.59 M 47.88 M
KDP Keurig Dr Pepper Inc 5.3845 51.16 B 0.0449 0.84 909.8 K 4.9 M
FANG Diamondback Energy 30.8399 49.71 B 0.5919 1.96 689.7 K 21.27 M
BKR Baker Hughes A Ge Co. Cl A 24.9143 47.44 B 0.2046 0.83 3 M 74.65 M
EXC Exelon Corp 14.1068 47.12 B 0.1093 0.78 5.9 M 83.24 M
WDAY Workday Inc 75.76 45.52 B 0.80 1.07 455.07 K 34.48 M
FER Ferrovial Se 12.7102 43.83 B 0.4516 3.68 208 2.64 K
TER Teradyne Inc 14.6298 38.31 B 0.0736 0.51 1.12 M 16.46 M
VOD Vodafone Grp Plc ADR 15.1325 35.91 B 0.1819 1.22 3.05 M 46.21 M
GMAB Genmab A/S ADR 3.096 33.25 B 0.06 1.98 13 K 40.25 K
EXPE Expedia Group Inc 45.3126 30.11 B 2.1989 5.1 10.15 M 459.88 M
CTSH Cognizant Tech Sol 32.5262 29.06 B 0.4366 1.36 3.36 M 109.17 M
ULTA Ulta Beauty Inc 103.75 28.41 B 1.71 1.68 469.3 K 48.69 M
VRSN Verisign Inc 48.89 27.91 B 0.3259 0.67 964.83 K 47.17 M
TCOM Trip.com Group Ltd ADR 23.4958 27.76 B 0.612 2.67 4.06 M 95.39 M
VRSK Verisk Analytics Inc 59.8218 26.55 B 0.6864 1.16 594.6 K 35.57 M
INSM Insmed Inc 13.57 26.21 B 1.07 8.56 1.39 M 18.83 M
VTRS Viatris Inc 29.0073 23.95 B 0.1702 0.59 2.33 M 67.59 M
RGLD Royal Gold Inc 54.4924 23.2 B 1.9854 3.78 825.1 K 44.96 M
PTC Ptc Inc 27.39 21.35 B 0.17 0.62 357.31 K 9.79 M
ENTG Entegris Inc 9.0959 21.17 B 0.1532 1.71 734.76 K 6.68 M
CDW CDW Corporation 20.2543 21.14 B 0.2263 1.13 38.9 K 787.89 K
EVRG Evergy Inc 19.7967 20.39 B 0.1131 0.57 467 K 9.25 M
ALNY Alnylam Pharmaceuticals 51.93 20.31 B 0.33 0.64 300.9 K 15.63 M
SBAC SBA Communications 67.4024 19.99 B 0.9541 1.44 907.6 K 61.17 M
LNT Alliant Energy Corp 16.8848 19 B 0.1268 0.76 583.5 K 9.85 M
HST Host Marriott Financial Trust 10.5581 18.01 B 0.103 0.99 5.45 M 57.54 M
MTSI Macom Technology S 16.43 17.3 B 0.27 1.67 8.17 K 134.28 K
HAS Hasbro Inc 30.7396 17.04 B 0.5666 1.88 824.9 K 25.36 M
LAMR Lamar Advertis A 24.4306 16.59 B 0.3244 1.35 798.2 K 19.5 M
PAAS Pan Amer Silver Corp 10.8369 16.45 B 0.1364 1.27 3.45 M 37.41 M
HTHT Huazhu Group Ltd ADR 4.1893 15.98 B 0.0728 1.77 644.34 K 2.7 M
JAZZ Jazz Pharma Plc 85.25 15.75 B 1.73 2.07 615.5 K 52.47 M
APA Apa Corp 59.7925 15.34 B 0.607 1.03 2.47 M 147.45 M
CHKP Check Point Software 57.72 14.76 B 0.46 0.8 671.53 K 38.76 M
REG Regency Centers Corp 31.0266 14.31 B 0.2882 0.94 392 K 12.16 M
COKE Coca Cola Bot Cons 5.8273 14.26 B 0.0418 0.72 102.87 K 599.45 K
LOGI Logitech Int S.A. 5.6596 13.9 B 0.1589 2.89 435.08 K 2.46 M
LULU Lululemon Athletica 71.77 12.78 B 0.81 1.14 1.6 M 114.89 M
AGNC Agnc Investment Corp 4.7321 11.13 B 0.2571 5.75 10.08 M 47.68 M
SIRI Sirius XM Holdings 29.9356 10.85 B 0.2428 0.82 2.94 M 87.88 M
ENSG The Ensign Group IN 9.2977 10.8 B 0.0576 0.62 150.1 K 1.4 M
SMTC Semtech Corp 30.40 10.59 B 0.33 1.1 1.39 M 42.14 M
NVMI Nova Ltd 8.86 10.36 B 0.06 0.68 22.85 K 202.47 K
VSAT Viasat Inc 68.69 10.31 B 0.46 0.67 79.61 K 5.47 M
TGTX Tg Therapeuticscmn 5.92 9.84 B 0.26 4.59 33.4 K 197.73 K
BRKR Bruker Corp 19.348 9.48 B 0.163 0.85 524.4 K 10.15 M
MTCH Match Group Inc 13.3573 9.09 B 0.1452 1.1 1.86 M 24.8 M
FCFS First Cash Fin Svcs 47.0193 7.87 B 0.5493 1.18 129.57 K 6.09 M
CYTK Cytokinetics 11.47 7.83 B 0.40 3.61 394.31 K 4.52 M
VIAV Viavi Solutions 7.7037 7.63 B 0.0682 0.89 5.65 M 43.54 M
TTMI TTM Technologies 10.41 7.61 B 0.21 2.06 249.22 K 2.59 M
IDCC Interdigital Inc 29.5636 7.53 B 0.3127 1.07 293.55 K 8.68 M
CHRD Chord Energy Corp 24.00 7.44 B 0.3258 1.38 663.3 K 15.92 M
CHDN Churchill Downs IN 12.6092 6.99 B 0.1332 1.07 72.91 K 919.36 K
ARWR Arrowhead Pharma 4.33 6.92 B 0.13 3.1 1.35 M 5.83 M
CPB Campbell Soup Company 30.7112 6.74 B 0.3575 1.18 983.7 K 30.21 M
EXLS Exlservice Holdings 5.506 6.68 B 0.176 3.3 1.02 M 5.61 M
ZG Zillow Grp Inc Cl A 27.1116 6.66 B 1.0727 4.12 1.14 M 30.97 M
NXST Nexstar Media Group Inc 26.7945 6.36 B 1.6399 6.52 1.4 M 37.4 M
LGND Ligand Pharm 27.6731 6.28 B 0.3992 1.46 127.12 K 3.52 M
WFRD Weatherford International Plc 14.7157 6.11 B 0.3793 2.65 8.27 M 121.69 M
QLYS Qualys Inc 19.85 6.06 B 0.78 4.09 286.43 K 5.69 M
CRUS Cirrus Logic Inc 21.37 5.99 B 0.35 1.67 1.83 M 39.21 M
OTEX Open Text Cp 13.2753 5.96 B 0.0893 0.68 778 K 10.33 M
MKTX Marketaxess Holdings 47.5307 5.81 B 0.3739 0.79 102.93 K 4.89 M
SIMO Silicon Motion Techn ADR 8.1428 5.73 B 0.1102 1.37 132.19 K 1.08 M
SSRM Ssr Mining Inc 9.0573 5.63 B 0.2477 2.81 1.4 M 12.69 M
SBRA Sabra REIT 8.6784 5.59 B 0.1281 1.5 164.62 K 1.43 M
ABCB Ameris Bancorp 16.8337 5.57 B 0.3811 2.32 107.2 K 1.8 M
BCPC Balchem Cp 47.6477 5.53 B 0.2611 0.55 25.76 K 1.23 M
OMAB Grupo Aeroportuario ADR 14.6705 5.32 B 0.2371 1.64 22.71 K 333.11 K
VSEC V S E Cp 21.17 5.24 B 0.1681 0.8 10.52 K 222.75 K
CACC Credit Acceptance 113.05 5.22 B 1.16 1.04 56.77 K 6.42 M
NWE Northwestern Corp 24.6151 5.22 B 0.3006 1.24 201.56 K 4.96 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 12.1678 2.06 T 0.12 1 7.47 M 90.84 M
JNJ Johnson & Johnson 62.5674 675.92 B 0.5732 0.92 7.71 M 482.7 M
XOM Exxon Mobil Corporation 57.0429 670.91 B 0.352 0.62 9.21 M 525.16 M
MA Mastercard Inc 58.0598 573.97 B 0.4665 0.81 4.61 M 267.54 M
ABBV Abbvie Inc 26.2036 519.48 B 0.3077 1.19 2.74 M 71.76 M
KO Coca-Cola Company 25.8813 416.9 B 0.1411 0.55 11.3 M 292.53 M
CVX Chevron Corp 70.6864 412.09 B 0.7333 1.05 4.68 M 330.52 M
UNH Unitedhealth Group Inc 59.377 363 B 0.4666 0.79 3.22 M 191.1 M
NVS Novartis Ag ADR 42.4498 308.34 B 0.3827 0.91 1.21 M 51.15 M
HSBC HSBC Holdings Plc ADR 27.9018 307.37 B 0.1743 0.63 826.7 K 23.07 M
PM Philip Morris International Inc 45.812 302.76 B 0.644 1.43 4.33 M 198.43 M
RY Royal Bank of Canada 38.0424 280.24 B 0.4904 1.31 400.8 K 15.25 M
SHEL Royal Dutch Shell Plc ADR 64.42 275.62 B 0.75 1.18 1.66 M 106.97 M
SAP SAP Ag ADR 61.7251 269.78 B 0.8905 1.46 703.4 K 43.42 M
TMO Thermo Fisher Scientific Inc 87.0892 266.1 B 0.4793 0.55 1.22 M 106.15 M
WFC Wells Fargo & Company 30.009 257.44 B 0.1965 0.66 12.16 M 364.96 M
TM Toyota Motor Corp Ltd 93.0979 252.97 B 1.6419 1.8 204.35 K 19.02 M
BAC-PL Bank of America Corporation 506.2124 244.84 B 5.4824 1.09 9.32 K 4.72 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 3.9026 243.69 B 0.0572 1.49 1.14 M 4.46 M
BML-PJ Bank of America Corporation 11.3675 227.78 B 0.298 2.69 10.27 K 116.73 K
TD Toronto Dominion Bank 25.2502 202.28 B 0.2777 1.11 670.4 K 16.93 M
TTE Totalenergies Se ADR 20.4931 192.94 B 0.4562 2.28 1.92 M 39.35 M
WELL Welltower Inc 37.4898 181.69 B 0.4209 1.14 1.94 M 72.59 M
SAN Banco Santander ADR 4.156 181.09 B 0.0491 1.2 3.38 M 14.04 M
NEE Nextera Energy 15.7285 180.93 B 0.085 0.54 2.96 M 46.63 M
BUD Anheuser-Busch Inbev S.A. ADR 76.1104 169.44 B 0.6801 0.9 663.4 K 50.49 M
PFE Pfizer Inc 15.6793 167.35 B 0.0995 0.64 19.51 M 305.85 M
COP ConocoPhillips 44.3808 162.89 B 0.2667 0.6 4.4 M 195.12 M
SONY Sony Group Corp ADR 3.5909 155.98 B 0.0888 2.54 11.09 M 39.84 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 5.6772 152.54 B 0.0675 1.2 816 K 4.63 M
BX Blackstone Inc 11.3207 152.38 B 0.19 1.71 3.4 M 38.5 M
TJX TJX Companies 23.0027 150.61 B 0.1183 0.52 5.65 M 130.08 M
T American Telephone and Telegraph Inc. 12.4487 147.8 B 0.1706 1.39 29.73 M 370.08 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 5.1924 145.69 B 0.1015 1.99 889.2 K 4.62 M
UL Unilever Plc ADR 30.1106 143.13 B 0.2423 0.81 626.57 K 18.87 M
LMT Lockheed Martin Corp 88.4948 139.32 B 1.6084 1.85 4.93 M 436.02 M
RIO Rio Tinto Plc ADR 19.8582 137.5 B 0.1041 0.53 1.85 M 36.82 M
HDB Hdfc Bank Ltd ADR 5.9696 133.64 B 0.0754 1.28 4.5 M 26.89 M
BTI British American Tobacco Industries ADR 24.0471 130.68 B 0.1812 0.76 350.8 K 8.44 M
BMY Bristol-Myers Squibb Company 27.8294 128.37 B 0.3821 1.39 6.67 M 185.73 M
MO Altria Group 17.138 126.99 B 0.36 2.15 11.12 M 190.51 M
PLD Prologis Inc 24.6661 126.49 B 0.4512 1.86 1.48 M 36.43 M
IBN Icici Bank Ltd ADR 4.4448 125.23 B 0.0562 1.28 12.02 M 53.41 M
NEM Newmont Mining Corp 25.0507 124.66 B 0.6301 2.58 7.1 M 177.98 M
BMO Bank of Montreal 36.4317 120.04 B 0.3051 0.84 429.2 K 15.64 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 4.0445 117.8 B 0.1674 4.32 23.01 M 93.08 M
BP BP Plc ADR 20.2122 114.82 B 0.2922 1.47 4.14 M 83.67 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 8.9652 110.91 B 0.4344 5.09 11.89 M 106.58 M
SO Southern Company 24.7434 109.03 B 0.1757 0.72 2.69 M 66.61 M
ENB Enbridge Inc 20.5351 106.45 B 0.1301 0.64 812.7 K 16.69 M
CM Canadian Imperial Bank of Commerce 18.233 105.12 B 0.1701 0.94 200.8 K 3.66 M
DUK Duke Energy Corp 39.5849 100.53 B 0.2446 0.62 1.82 M 72.02 M
VLO Valero Energy Corp 22.9956 97.81 B 0.2654 1.17 4.63 M 106.46 M
GLW Corning Inc 10.6722 96.59 B 0.1084 1.03 6.85 M 73.14 M
AEM Agnico-Eagle Mines Ltd 26.0938 96.29 B 0.9296 3.69 1.57 M 40.96 M
EQNR Equinor ASA ADR 11.2679 96.28 B 0.2402 2.18 1.22 M 13.74 M
ING ING Groep N.V. ADR 6.4526 94.78 B 0.0821 1.29 2.12 M 13.67 M
WM Waste Management 32.1562 94.39 B 0.1756 0.55 1.16 M 37.44 M
SPG Simon Property Group 76.7794 89.01 B 0.5934 0.78 1.58 M 121.03 M
AMT American Tower Corp 52.0278 88.29 B 0.8763 1.71 2.52 M 131.33 M
PWR Quanta Services 26.7108 87.87 B 0.256 0.97 2.68 M 71.66 M
MSI Motorola Solutions 45.9516 87.19 B 0.332 0.73 1.1 M 50.56 M
FCX Freeport-Mcmoran Inc 26.6689 86.61 B 0.3691 1.4 10.77 M 287.35 M
WMB Williams Companies 18.1901 84.34 B 0.2154 1.2 6.16 M 112 M
NGG National Grid Transco Plc ADR 28.7948 84.07 B 0.2184 0.76 265.09 K 7.63 M
ITW Illinois Tool Works Inc 54.5687 81.86 B 0.2979 0.55 1.13 M 61.62 M
CP Canadian Pacific Railway 21.9455 81.56 B 0.1128 0.52 4.06 M 89.16 M
EPD Enterprise Products Partners LP 13.043 80.07 B 0.1006 0.78 1.55 M 20.27 M
EOG Eog Resources 57.0978 79.47 B 0.8094 1.44 2.09 M 119.11 M
E Eni S.P.A. ADR 21.3993 78.5 B 0.4083 1.95 215.2 K 4.61 M
SU Suncor Energy Inc 21.5424 78 B 0.4144 1.96 3.55 M 76.51 M
CL Colgate-Palmolive Company 43.9041 77.97 B 0.4314 0.99 2.73 M 119.81 M
NOC Northrop Grumman Corp 76.1816 77.94 B 0.435 0.57 1.61 M 122.54 M
BCS Barclays Plc ADR 11.2833 76.79 B 0.1194 1.07 1.95 M 21.97 M
CNI Canadian National Railway 38.1364 76.03 B 0.2451 0.65 752.18 K 28.69 M
RSG Republic Services 26.4895 75.43 B 0.1726 0.66 900.9 K 23.86 M
NSC Norfolk Southern Corp 56.6048 73.66 B 0.5398 0.96 1.22 M 68.81 M
AJG Arthur J. Gallagher & Company 33.4396 72.48 B 0.2481 0.75 337.7 K 11.29 M
GS-PA The Goldman Sachs Group Inc 10.8591 70.6 B 0.0797 0.74 68.95 K 748.75 K
DLR Digital Realty Trust 33.0306 69.64 B 0.863 2.68 1.09 M 35.85 M
APD Air Products and Chemicals 75.7811 69.53 B 0.7433 0.99 890.85 K 67.51 M
GWW W.W. Grainger 207.6691 68.95 B 2.1828 1.06 236.8 K 49.18 M
DB Deutsche Bank Ag 31.8024 68.79 B 0.4472 1.43 888.65 K 28.26 M
TDG Transdigm Group Inc 75.8737 68.55 B 0.4067 0.54 114.8 K 8.71 M
GS-PD The Goldman Sachs Group Inc 10.7521 67.3 B 0.1249 1.18 144.71 K 1.56 M
TRP Tc Energy Corp 21.7491 66.11 B 0.2245 1.04 364.3 K 7.92 M
CAH Cardinal Health 36.7231 64.09 B 0.4586 1.26 1.73 M 63.55 M
NWG Natwest Group Plc ADR 6.5034 62.49 B 0.0362 0.56 518.01 K 3.37 M
WPM Wheaton Precious Metals 23.4726 62.05 B 0.5338 2.33 6.55 M 153.78 M
TRGP Targa Resources 38.0921 60.32 B 0.2821 0.75 153.7 K 5.85 M
D Dominion Resources 34.5912 60.14 B 0.6464 1.9 7.68 M 265.6 M
EW Edwards Lifesciences Corp 12.1567 59.81 B 0.1067 0.89 6.96 M 84.59 M
OXY Occidental Petroleum Corp 57.9012 56.88 B 1.3462 2.38 3.86 M 223.41 M
O Realty Income Corp 21.5086 56.78 B 0.2221 1.04 2.43 M 52.28 M
DEO Diageo Plc ADR 89.3217 56.48 B 0.5186 0.58 318.5 K 28.45 M
ETR Entergy Corp 19.3319 53.38 B 0.1814 0.95 1.49 M 28.83 M
HUM Humana Inc 84.8493 52.6 B 0.7645 0.91 683.65 K 58.01 M
LHX L3Harris Technologies Inc 43.9446 51.38 B 0.324 0.74 465.7 K 20.46 M
SRE Sempra 28.4487 51.25 B 0.2235 0.79 1.03 M 29.34 M
INFY Infosys Ltd ADR 3.9548 50.99 B 0.0607 1.56 11.41 M 45.14 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PDC Invesco CDN Div Idx ETF 13.6287 151.55 M 0.1108 0.82 191 2.6 K
DCM Data Communications Mgmt Corp 109.4144 7.15 M 0.8045 0.74 531 58.1 K
FLNT Flint Corp 8.00 1.60 25 2.12 K 17 K
PIF Polaris Infrastructure Inc 153.583 19.1979 14.29 284 43.62 K
PNP Pinetree Capital Ltd 90.00 8.00 9.76 788 70.92 K
CPH Cipher Pharmaceuticals Inc 8.47 0.72 9.29 397.4 K 3.37 M
TNT-UN True North Commercial Real Estate Investment Trust 12.7049 1.0751 9.24 398 5.06 K
PPTA Perpetua Resources Corp 12.80 1.00 8.47 18.55 K 237.44 K
ELEF Silver Elephant Mining Corp 4.2997 0.3307 8.33 364 1.57 K
MFI Maple Leaf Foods 8.9575 0.6513 7.84 457.65 K 4.1 M
EDV Endeavour Mining Corp 7.3029 0.4923 7.23 152.4 K 1.11 M
SDE Spartan Delta Corp 52.0641 3.4709 7.14 115 5.99 K
IMG Iamgold Corp 7.06 0.39 5.85 4.79 M 33.8 M
SVB Silver Bull Resources Inc 3.12 0.16 5.41 5.16 K 16.11 K
CRRX Carerx Corp 8.8557 0.3936 4.65 7.47 K 66.2 K
SVM Silvercorp Metals Inc 3.6367 0.1613 4.64 178 K 647.33 K
EMA-PA Emera Inc Pref A 12.7935 0.5474 4.47 9.85 K 126.02 K
III Imperial Metals Corp 11.90 0.49 4.29 14.72 K 175.23 K
PSLV-U Sprott Physical Silver Trust 9.64 0.36 3.88 34.73 K 334.77 K
TRX Trx Gold Corporation 4.29 0.16 3.87 102.42 K 439.38 K
MDI Major Drilling Grp 7.2377 0.267 3.83 249.48 K 1.81 M
KEI Kolibri Global Energy Inc 13.60 0.50 3.82 27.77 K 377.67 K
JAG Jaguar Mining Inc 234.9617 8.2443 3.64 86.5 K 20.32 M
GDL Goodfellow Inc 3.9959 0.137 3.55 800 3.2 K
AEM Agnico Eagle Mines Ltd 27.0257 0.9251 3.54 923.55 K 24.96 M
EDR Endeavour Silver Corp 5.091 0.1727 3.51 239.02 K 1.22 M
BPO-PP Brookfield Offi Pro Cl Aaa P Prf 9.6859 0.3164 3.38 13.95 K 135.12 K
BRF-PC Brookfield Renewable Power Inc Preferred Series 3 11.3315 0.3649 3.33 8.14 K 92.24 K
CPX-PE Capital Power Corporation Pref E 9.3187 0.2894 3.21 11.3 K 105.3 K
ADEN Adentra Inc 7.0984 0.2181 3.17 27.3 K 193.79 K
POW-PD Power Corporation of Canada Pref D 10.9434 0.3288 3.1 4.05 K 44.32 K
CIU-PC CU Inc Pref C 13.5735 0.4009 3.04 1.7 K 23.07 K
K Kinross Gold Corp 5.5356 0.1621 3.02 4.86 M 26.88 M
OGC Oceanagold Corp 5.6237 0.1646 3.02 319.37 K 1.8 M
EXE Extendicare Inc 3.0166 0.0838 2.86 132.1 K 398.49 K
CPX-PC Capital Powr Cum Rat Rest 3 Pref 9.3954 0.261 2.86 1.23 K 11.56 K
BRF-PA Brookfield Renewable Power Preferred Equity Inc Pref A 12.6331 0.3341 2.72 3.8 K 48.01 K
HBM Hudbay Minerals Inc 6.9919 0.1835 2.7 372 K 2.6 M
SSRM Ssr Mining Inc 9.558 0.249 2.67 240.6 K 2.3 M
ELVA Electrovaya Inc 3.85 0.10 2.67 3.56 K 13.71 K
AAV Advantage Oil & Gas Ltd 3.90 0.10 2.63 143.5 K 559.63 K
ABX Barrick Mining Corp 16.5356 0.423 2.63 4.44 M 73.46 M
SEA Seabridge Gold Inc 12.8985 0.3297 2.62 37.26 K 480.56 K
ENB-PH Enbridge H Cum Redeemable Prf 10.1887 0.2575 2.59 70.41 K 717.37 K
LUN Lundin Mining Corp 3.7459 0.0943 2.58 1.43 M 5.35 M
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 12.5904 0.3154 2.57 185.56 K 2.34 M
CSE-PA Capstone Infrastructure Corp 7.3817 0.1845 2.56 12.62 K 93.16 K
GWO-PG Great West Lifeco Inc Pref G 11.5197 0.2852 2.54 8.14 K 93.79 K
CU-PG Canadian Utilities Ltd Pref G 10.7174 0.2614 2.5 6.01 K 64.37 K
CEF Sprott Physical Gold Silver Trust 17.064 0.4084 2.45 38.77 K 661.54 K
PTM Platinum Group Metals Ltd 126.00 3.00 2.44 1.87 K 235.87 K
RCI-A Rogers Communications Inc 27.8497 0.6608 2.43 3.93 K 109.42 K
WPM Wheaton Precious Metals Corp 24.4413 0.5705 2.39 1.56 M 38.11 M
MFC-PB Manulife Finl Srs 2 Prf 10.8649 0.2508 2.36 11.51 K 125.09 K
CRR-UN Crombie Real Estate Investment Trust 5.6619 0.1282 2.32 1.1 M 6.22 M
FTS-PH Fortis Inc Pref H 12.528 0.2833 2.31 38.06 K 476.88 K
FTS-PF Fortis 1St Cum Red Srs F Prf 11.2116 0.2525 2.3 1.34 K 14.99 K
USA Americas Silver Corp 13.50 0.30 2.27 11.68 K 157.68 K
FNV Franco-Nevada Corp 41.8092 0.9211 2.25 634.2 K 26.52 M
FVI Fortuna Mines Inc 4.59 0.10 2.23 282.7 K 1.3 M
INO-UN Inovalis Real Estate Investment Trust 3.9382 0.0823 2.13 17.97 K 70.79 K
CVG Clairvest Group 17.3761 0.3562 2.09 202 3.51 K
AG First Majestic Silver Corp 15.9652 0.3256 2.08 522.3 K 8.34 M
PBH Premium Brands Holdings Corp 12.7236 0.2579 2.07 20.31 K 258.44 K
GWO-PI Great West Lifeco 1St I Prf 10.825 0.2177 2.05 12.91 K 139.75 K
BCE-PK BCE Inc Pref AK 11.3832 0.2241 2.01 23.25 K 264.72 K
ELD Eldorado Gold 47.6934 0.938 2.01 2.45 M 116.69 M
ENB-PY Enbridge Inc Pref 3 11.1495 0.2191 2 77.65 K 865.76 K
TPX-B Molson Coors Canada Inc 39.0015 0.7636 2 673 26.25 K
MKP Mcan Mortgage Corp 3.9611 0.0768 1.98 36.61 K 145.02 K
SYZ Sylogist Ltd 4.9968 0.0967 1.97 24.21 K 121 K
BN-PM Brookfield Corporation 9.7482 0.1878 1.96 2.79 K 27.16 K
SU Suncor Energy Inc 22.6327 0.4268 1.92 2.96 M 67 M
ONEX Onex Corp 49.1605 0.9102 1.89 106.68 K 5.24 M
NG Novagold Res Inc 3.32 0.06 1.84 280.85 K 932.41 K
SII Sprott Inc 17.3735 0.3136 1.84 13.48 K 234.19 K
MRC Morguard Corp 102.7764 1.8481 1.83 7.65 K 786.03 K
CPX-PA Capital Power Corporation Pref A 9.8453 0.1746 1.81 10.45 K 102.88 K
AQN-PA Algonquin Power A Cum Rr Prf 10.539 0.1849 1.79 900 9.49 K
TXG Torex Gold Resources Inc 17.2258 0.2987 1.76 1.76 M 30.31 M
TXR Torex Resources Inc. 17.14 0.2972 1.76 175.95 K 3.02 M
BN-PN Brookfield Corporation 9.7067 0.1681 1.76 12.34 K 119.73 K
POU Paramount Resources Ltd 13.378 0.2312 1.76 43.67 K 584.16 K
BPO-PY Brookfield Office Properties Inc Pref Y 6.3646 0.1089 1.74 400 2.55 K
PWF-PL Power Financial 5.1 Sr L Prf 10.9311 0.1861 1.73 9.82 K 107.4 K
SRU-UN SmartCentres Real Estate Investment Trust 11.0311 0.1854 1.71 262.26 K 2.89 M
HPS-A Hammond Power Solutions Inc 5.4307 0.0905 1.69 1.9 K 10.33 K
TRP-PB TC Energy Corp Pref Series 3 12.6474 0.2098 1.69 23.87 K 301.88 K
BPF-UN Boston Pizza Royalties Income Fund 9.07 0.1503 1.69 11.27 K 102.26 K
OBE Obsidian Energy Ltd 84.84 1.40 1.68 803.67 K 68.18 M
BCE-PA BCE Inc Pref AA 10.0762 0.1639 1.65 2.86 K 28.82 K
ATD Alimentation Couche-Tard Inc. 8.96 0.1448 1.64 2.4 K 21.5 K
TA-PD Transalta A Cum Red Rat Rst Prf 8.6821 0.1391 1.63 28.24 K 245.15 K
FC Firm Capital Mortgage Inv. Corp 4.4425 0.0698 1.6 36.51 K 162.2 K
BPO-PR Brookfield Office Cl Aaa R Prf 10.9527 0.1708 1.58 11.32 K 123.98 K
MFC-PF Manulife Financial Corp Pref 3 Class 1 13.1973 0.2011 1.55 6.15 K 81.16 K
ENB-PD Enbridge D Cum Redeemable Prf 10.5618 0.1599 1.54 9.62 K 101.55 K
D-UN Dream Office Real Estate Investment Trust 34.6505 0.5185 1.52 160.78 K 5.57 M
TA Transalta Corp 9.5526 0.138 1.47 348.78 K 3.33 M
WPK Winpak Ltd 16.9435 0.2395 1.43 13.26 K 224.72 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 5.7266 258.32 B 0.1244 2.22 500 2.86 K
ATLPF Atlas Copco AB 5.0731 95.07 B 0.0694 1.39 21.16 K 107.35 K
BYDDY BYD Company Limited 8.24 82.42 B 0.06 0.73 94.92 K 782.13 K
BRDCY Bridgestone Corporation 12.7175 32.65 B 0.2316 1.85 1.4 K 17.77 K
HOS Hornbeck Offshore Services, Inc 26.29 1.76 B 0.20 0.77 956.96 K 25.16 M
LCU Lion Copper Corp. Common Shares 3.78 69.49 M 0.27 7.69 1.79 K 6.76 K
MRNJ Metatron Inc 2495.9053 1.52 M 155.9941 6.67 1 2.5 K
CGAC Code Green Apparel Corp 20.00 1.09 M 1.00 5.26 73 1.46 K
GSFI Green Stream Holdings Inc 31.768 654.18 K 10.5894 50 1.97 K 62.42 K
MJLB Ultrack Systems Inc 3.80 424.93 K 3.00 375 100 380
ERHE ERHC Energy Inc 7.90 287.94 K 0.40 5.33 773.73 K 6.11 M
BLSP Blue Sphere Corporation 49.946 216.59 K 1.469 3.03 541 K 27.02 M
AMBS Amarantus BioScience Holdings Inc 5.685 63.04 K 0.21 3.84 6.54 K 37.16 K
RGGI Resgreen Group International Inc 52.00 48.75 K 7.00 15.56 4 208
XDSL mPhase Technologies Inc 6.00 16.8 K 0.50 9.09 2.65 K 15.92 K
CGIP Celadon Group Inc 18.2893 5.66 K 0.3029 1.68 106.53 K 1.95 M
STTO SITO Mobile Ltd. 6.25 5.13 K 0.25 4.17 7.41 K 46.3 K
SNLP Syntrol Corp 12.00 4.45 K 6.00 100 436 5.23 K
DOMR Dominion Resources Black Warrior Trust 4.7833 785 0.3504 7.9 262.89 K 1.26 M
RTNB root9B Holdings Inc 9.30 610 1.05 12.73 2.47 K 22.94 K
SYNE Synthesis Energy Systems Inc 52.416 157 0.96 1.87 2.04 K 106.67 K
ONCI On4 Communications Inc 141.75 20.25 16.67 433 61.38 K
PZOO Pazoo Inc 822.50 97.5002 13.45 5 4.11 K
APPZ Monster Arts Inc 44.00 4.00 10 8 352
ESINQ ITT Educational Services Inc 28.32 0.87 3.17 270.49 K 7.66 M
VRCI Verde Science Inc 60.172 1.372 2.33 117 K 7.04 M
LIQDQ Liquid Holdings Group Inc 7.86 0.16 2.08 1.65 K 12.93 K
HDYNQ Hyperdynamics Corporation 4.31 0.06 1.41 69.91 K 301.31 K
TREVQ Trevali Mining Corporation 6.806 0.036 0.53 727 4.95 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LOD Lode Gold Resources Inc. 12.60 5.40 75 178 2.24 K
NEXM NexMetals Mining Corp. 54.00 17.00 45.95 20.59 K 1.11 M
NIM Nicola Mining Inc 3.40 0.60 21.43 31.65 K 107.61 K
INTR Intrepid Metals Corp. 6.00 1.00 20 3.1 K 18.6 K
CTEK CLEANTEK Industries Inc 49.4118 7.0589 16.67 20.45 K 1.01 M
WLR Walker Lane Resources Ltd. 12.25 1.75 16.67 200 2.45 K
GORO Goldgroup Mining Inc. 6.00 0.80 15.38 1.48 K 8.87 K
MXL-H MX Gold Corp 5.30 0.70 15.22 50.69 K 268.66 K
SGLD Scorpio Gold Corporation 4.32 0.54 14.29 75.21 K 324.89 K
WEX Western Exploration Inc 160.00 20.00 14.29 13 2.08 K
FMN Fidelity Minerals Corp 60.0001 7.50 14.29 1 60
AEP Atlas Engineered Products Ltd 7.50 0.90 13.64 10 K 75 K
VCG Visionary Copper and Gold Mines Inc. 3.75 0.45 13.64 620 2.33 K
AAZ Azincourt Energy Corp 9.8257 0.9509 10.71 10.4 K 102.24 K
GAMA Gamma Resources Ltd. 10.36 0.84 8.82 10.32 K 106.93 K
UCU Ucore Rare Metals Inc 3.10 0.15 5.08 15.23 K 47.2 K
CAMB Cambria Gold Mines Inc. 42.50 2.00 4.94 500 21.25 K
WEC Winchester Equity Corporation 4.60 0.20 4.55 545 2.51 K
PUMA Puma Exploration Inc 24.00 1.00 4.35 16.9 K 405.6 K
NEXG NeXGold Mining Corp 5.88 0.24 4.26 3.12 K 18.38 K
FMS Focus Graphite Inc 5.40 0.20 3.85 9.6 K 51.84 K
GBU Gabriel Resources Ltd 17.00 0.60 3.66 292.62 K 4.97 M
OGW Ongwe Minerals Inc. 12.00 0.32 2.74 125 1.5 K
TIE Coloured Ties Capital Inc. 7.9588 0.0647 0.82 56.56 K 450.17 K
© 2026 - CastFwd Corp.