Gainer Valuations for 8 October 2013 from 00:00:00 until 23:59:59

Gainer Valuations for 8 October 2013 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SIM Grupo Simec S.A. DE C.V. ADR 10.9266 3.74 B 0.1587 1.47 16.89 K 184.5 K
NOG Northern Oil and Gas 121.7458 2.49 B 0.8095 0.67 125.93 K 15.33 M
ESBA Empire State Realty Op LP 34.9326 1.4 B 19.2362 122.55 10.3 K 359.81 K
BHB Bar Harbor Bankshares 10.2133 692.94 M 0.135 1.34 15.53 K 158.56 K
ACU Acme United Corp 11.5934 269.44 M 0.3615 3.22 2.4 K 27.82 K
GENC Gencor Industries IN 5.8133 252.85 M 0.04 0.69 148.39 K 862.64 K
INTT Intest Corp 4.08 178.28 M 0.10 2.51 1.19 K 4.87 K
ECF Ellsworth Convertible Growth and Income 3.2319 155.15 M 0.0245 0.76 35.7 K 115.38 K
GLU Gabelli Global Utility 8.3239 114.2 M 0.0886 1.08 4.4 K 36.63 K
OPHC Optimumbank Hlds 14.91 112.79 M 0.423 2.92 571 8.51 K
IOR Income Opportunity Realty Trust 5.03 74.21 M 0.03 0.6 700 3.52 K
AGIG AGIG 37.50 36.22 M 1.25 3.45 793 29.74 K
COHN Cohen & CO Inc 8.3753 34.52 M 0.3381 4.21 3.43 K 28.72 K
TOON Kartoon Studios Inc 108.00 30.62 M 18.00 20 29 3.13 K
CPHI China Pharma Holdings 30.75 23.7 M 0.75 2.5 332 10.21 K
MXC Mexco Energy Corp 6.6006 21.55 M 0.0601 0.92 3 K 19.8 K
RVP Retractable Technologies 3.20 16.45 M 0.26 8.84 103.7 K 331.84 K
ACCS Access Newswire Inc 7.4722 12.8 M 0.1326 1.81 5.02 K 37.49 K
BRN Barnwell Industries 3.5308 12.31 M 0.0779 2.26 300 1.06 K
CVR Chicago Rivet & Machine Company 22.9283 8.99 M 0.6479 2.91 5.7 K 130.69 K
PLAG Planet Green Holdings Corp 185.00 5.01 M 2.50 1.37 270 49.95 K
TPHS Trinity Pl Hlds Inc 5.0788 1.97 M 0.5975 13.33 2.01 K 10.2 K
IPB Merrill Lynch & Company 12.4018 0.136 1.11 375 4.65 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
UUU Vanguard Mining Corp. 8.00 475.61 K 2.00 33.33 50 400

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
RU Rubber 249.50 3.80 1.55 99 24.7 K
ZL Soybean Oil 40.75 0.53 1.32 23.64 K 963.45 K
HO Heating Oil 3.0325 0.0232 0.77 45.71 K 138.63 K
CC Cocoa 2718.00 19.00 0.7 14.72 K 40.02 M
FC Feeder Cattle 131.825 0.85 0.65 1.82 K 239.79 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WMT Walmart Inc. 18.9904 999.14 B 0.2683 1.43 27.67 M 525.51 M
MNST Monster Beverage Cp 8.9317 88.82 B 0.3234 3.76 23.24 M 207.59 M
AEP American Electric Power Company 27.7805 69.61 B 0.2235 0.81 2.7 M 74.97 M
XEL XCEL Energy Inc 18.4573 51.43 B 0.2744 1.51 4.72 M 87.2 M
EXC Exelon Corp 13.3505 47.12 B 0.1003 0.76 6.78 M 90.5 M
CASY Casey's General Stor 65.1221 25.82 B 0.4984 0.77 250.1 K 16.29 M
AXON Axon Enterprise Inc 14.73 24.64 B 0.08 0.55 3.47 M 51.1 M
EVRG Evergy Inc 19.2116 20.39 B 0.1716 0.9 1.14 M 21.99 M
LNT Alliant Energy Corp 16.4743 19 B 0.1402 0.86 818.79 K 13.49 M
MKSI Mks Instruments Inc 24.3512 14.43 B 0.2711 1.13 523.9 K 12.76 M
QXO Qxo Inc 16.1287 14.24 B 4.0321 33.33 3 48.39
LOGI Logitech Int S.A. 7.1481 13.9 B 0.066 0.93 281.55 K 2.01 M
ARWR Arrowhead Pharma 6.82 6.92 B 0.96 16.38 3.09 M 21.07 M
AUB Atlantic Union Bancshares Corp 15.9362 5.58 B 0.2235 1.42 222.93 K 3.55 M
BCPC Balchem Cp 48.4404 5.53 B 0.429 0.89 72.97 K 3.53 M
MEOH Methanex Cp 40.4095 5.27 B 0.3758 0.94 1.06 M 42.67 M
GGAL Grupo Fin Galicia ADR 7.047 5.07 B 0.0448 0.64 742.6 K 5.23 M
TOWN Towne Bank 9.5772 3.33 B 0.1584 1.68 54.1 K 518.17 K
CALM Cal-Maine Foods IN 17.0266 3.13 B 0.1321 0.78 205.09 K 3.49 M
MGEE Mge Energy Inc 26.8669 3.02 B 0.1675 0.63 63.7 K 1.71 M
CENT Central Garden 5.7131 3.01 B 0.0626 1.11 170 K 971.24 K
HTO H2O America 20.7394 3 B 0.3517 1.73 39.7 K 823.35 K
ATRO Astronics Cp 22.076 2.67 B 0.7578 3.55 258.55 K 5.71 M
ECPG Encore Capital Group 46.33 2.25 B 0.30 0.65 328.85 K 15.24 M
CNXN PC Connection Inc 13.4085 2.07 B 0.0686 0.51 22.01 K 295.12 K
MESO Mesoblast Ltd ADR 52.355 1.82 B 0.9214 1.79 518 27.12 K
DSGR Distribution Solutions Group Inc 5.625 1.62 B 0.07 1.26 37 K 208.12 K
WEN Wendys Company 5.7928 1.59 B 0.0687 1.2 8.33 M 48.23 M
HLIO Helios Technologies Inc 30.9854 1.58 B 0.3939 1.29 61.5 K 1.91 M
PEBO Peoples Bancorp Inc 12.2164 1.39 B 0.1492 1.24 32.43 K 396.13 K
UFCS United Fire Group 20.2489 1.32 B 0.3642 1.83 61.9 K 1.25 M
ATLC Atlanticus Hld Cp 3.64 1.21 B 0.12 3.41 3.44 K 12.54 K
BJRI Bj's Restaurants Inc 28.0228 1.18 B 0.8757 3.23 985.45 K 27.62 M
HFWA Heritage Financial 9.9511 1.15 B 0.0724 0.73 34.08 K 339.16 K
HROW Harrow Health Inc 4.61 1.14 B 0.06 1.32 28.7 K 132.31 K
IART Integra Lifesciences 14.77 1.13 B 0.0961 0.65 384.39 K 5.68 M
ATEC Alphatec Holdings 23.16 1.07 B 0.36 1.58 17.8 K 412.32 K
TRNS Transcat Inc 8.14 1 B 0.26 3.3 14.8 K 120.47 K
ROCK Gibraltar Ind Inc 14.08 928.42 M 0.16 1.15 62.88 K 885.29 K
NWPX Northwest Pipe Company 32.35 868.43 M 0.77 2.44 23.82 K 770.58 K
ALRS Alerus Financial Corp 10.072 860.61 M 0.1171 1.18 4.45 K 44.84 K
FCBC First Community Bksh 9.9491 856.52 M 0.0508 0.51 34.15 K 339.73 K
OSPN Onespan Inc 7.4533 808.73 M 0.0382 0.52 97.79 K 728.84 K
BBSI Barrett Business S 13.9464 760.74 M 0.308 2.26 196.27 K 2.74 M
FEIM Frequency Elcts Inc 8.9307 741.89 M 0.214 2.46 10.2 K 91.08 K
LINC Lincoln Educational 4.3677 729.59 M 0.0469 1.09 71.04 K 310.29 K
CWBC Community West Bncsh 7.2461 711.38 M 0.4762 7.03 10.7 K 77.53 K
DGICA Donegal Group Cl A 9.4427 704.15 M 0.266 2.9 82.04 K 774.67 K
CRESY Cresud Sacif ADR 5.4899 650.03 M 0.0439 0.81 37.28 K 204.65 K
QMCO Quantum Corp 249.60 642.38 M 17.60 7.59 41.8 K 10.43 M
TIPT Tiptree Fncl Cl A 6.0515 641.81 M 0.1635 2.78 1.1 K 6.66 K
GCBC Greene County Bncp 5.1297 609.85 M 0.0589 1.16 6.46 K 33.12 K
LYTS L S I Industries 6.2998 594.26 M 0.0892 1.44 56.36 K 355.08 K
ANGO Angiodynamics Inc 13.81 507.6 M 0.11 0.8 152.73 K 2.11 M
TREE Lendingtree Inc 27.96 496.39 M 0.17 0.61 123.65 K 3.46 M
JOUT Johnson Outdoors 20.8311 495.58 M 0.196 0.95 76.08 K 1.58 M
OXLC Oxford Lane Capital 6.7195 488.19 M 0.0446 0.67 1.16 K 7.79 K
GOGO Gogo Inc 17.15 487.83 M 0.20 1.18 825.6 K 14.16 M
HNRG Hallador Energy Company 5.8828 478.98 M 0.0924 1.6 201.39 K 1.18 M
HBCP Home Bancorp Inc 13.6701 478.03 M 0.0781 0.57 6.98 K 95.46 K
GRVY Gravity Ltd ADR 4.64 473.98 M 0.0884 1.94 19.59 K 90.89 K
KMDA Kamada Ltd 14.6817 467.45 M 0.151 1.04 21.62 K 317.43 K
PLBC Plumas Bancorp 5.0608 437.9 M 0.131 2.66 5.1 K 25.81 K
FWDI AdvisorShares Madrona International ETF 18.40 399.75 M 0.10 0.55 1.23 K 22.63 K
FDBC Fidelity D & D Bancorp Inc 11.9081 399.16 M 0.229 1.96 1.69 K 20.12 K
FRST Primis Financial Corp 6.3324 365.54 M 0.0463 0.74 19.02 K 120.42 K
IRD Opus Genetics, Inc. 254.304 351.92 M 4.704 1.88 7.32 K 1.86 M
FSBW FS Bancorp Inc 6.7177 342.39 M 0.1115 1.69 1.03 K 6.93 K
KINS Kingstone Cos Inc 4.1229 329.19 M 0.0234 0.57 800 3.3 K
PAMT PAMT CORP 4.3625 325.44 M 0.0225 0.52 106.96 K 466.63 K
AGEN Agenus Inc 59.2708 317.04 M 4.7102 8.63 466.75 K 27.66 M
ASUR Asure Software 4.39 310.14 M 0.24 5.78 12.3 K 54 K
FUNC First United Corp 6.1783 298.57 M 0.0696 1.14 3.71 K 22.95 K
SMTI Sanara Medtech Inc 6.50 290.89 M 0.30 4.84 532 3.46 K
PCYO Pure Cycle Corp 4.89 263.63 M 0.06 1.24 54.7 K 267.5 K
ULBI Ultralife Corp 3.85 263.13 M 0.07 1.85 15.37 K 59.16 K
ELVA Electrovaya Inc 4.618 245.49 M 0.038 0.83 2.24 K 10.34 K
OSUR Orasure Tech Inc 5.93 229.67 M 0.08 1.37 588.29 K 3.49 M
INBK First Internet Bcp 24.991 223.49 M 0.8478 3.51 15.79 K 394.68 K
SGC Superior Uniform Group 4.564 213.03 M 0.038 0.84 14.9 K 68 K
KGEI Kolibri Global Energy Inc 15.50 187.23 M 0.90 6.16 3.29 K 50.99 K
SBFG Sb Financial Group 5.4438 182.02 M 0.0773 1.44 2.11 K 11.47 K
EML Eastern Company 12.9871 177.4 M 0.1236 0.96 7.2 K 93.48 K
AEYE Audioeye Inc 12.75 173.4 M 2.00 18.6 1.13 K 14.41 K
FORR Forrester Resrch 33.7202 167.54 M 0.1724 0.51 116.09 K 3.91 M
EBMT Eagle Bancorp [Mt] 7.8253 163.93 M 0.1146 1.49 855 6.69 K
EPSN Epsilon Energy 5.1557 158.69 M 0.0418 0.82 1.03 K 5.31 K
HOFT Hooker Furniture 9.635 155.68 M 0.1004 1.05 35.15 K 338.7 K
TCX Tucows Inc Cl A 9.60 148.95 M 0.08 0.84 20.06 K 192.56 K
ABEO Abeona Therapeutics 487.50 140.39 M 12.625 2.66 3 1.46 K
HURC Hurco Cos Inc 20.6146 136.2 M 0.263 1.29 27.3 K 562.84 K
SLNH Soluna Hldgs Inc 15.3621 127.31 M 0.2793 1.85 74 1.14 K
AMTX Aemetis Inc 3.10 114.75 M 0.19 6.53 2.14 K 6.63 K
UNB Union Bankshares Inc 12.1343 111.53 M 0.0916 0.76 3.7 K 44.9 K
BYFC Broadway Fin Cp 9.1992 106.89 M 0.3984 4.53 19 174.78
OPHC Optimumbank Hlds 14.91 106.13 M 0.423 2.92 571 8.51 K
AIRT Air T Inc 7.3333 78.41 M 0.0466 0.64 3.79 K 27.81 K
WTG Wintergreen Acquisition Corp. Ordinary Shares 89.00 78.41 M 5.00 5.95 121 10.77 K
AMPG Amplitech Group 3.20 74.41 M 0.20 6.67 1.02 K 3.27 K
HRTX Heron Therapeutics 7.00 71.02 M 0.298 4.45 15.69 K 109.84 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 37.73 1.28 T 0.314 0.84 10.5 M 396.02 M
WMT Walmart Stores 19.0359 999.14 B 0.269 1.43 27.67 M 526.77 M
KO Coca-Cola Company 25.2303 416.9 B 0.1557 0.62 20.47 M 516.5 M
PG Procter & Gamble Company 56.4546 390.92 B 0.503 0.9 9.66 M 545.16 M
BML-PL Bank of America Corporation 10.3172 237.7 B 0.0724 0.71 12.57 K 129.7 K
BML-PJ Bank of America Corporation 10.5958 227.78 B 0.0692 0.66 7.05 K 74.67 K
MCK Mckesson Corp 122.1901 124.99 B 3.7373 3.16 6.32 M 772.78 M
CVS CVS Corp 40.2983 113.89 B 0.226 0.56 8.41 M 338.92 M
SO Southern Company 24.0286 109.03 B 0.3047 1.28 5.34 M 128.34 M
DUK Duke Energy Corp 40.092 100.53 B 0.513 1.3 3.18 M 127.38 M
ED Consolidated Edison Company of New York 34.8658 44.11 B 0.3964 1.15 3.27 M 114.06 M
WEC Wisconsin Energy Corp 26.6818 38.5 B 0.199 0.75 1.43 M 38.18 M
PEG Public Service Enterprise Group Inc 21.1989 37.23 B 0.1735 0.83 2.24 M 47.58 M
BAP Credicorp Ltd 92.3226 29.21 B 1.9917 2.2 352.84 K 32.58 M
PCG Pacific Gas & Electric Company 34.8564 29.14 B 0.4974 1.45 3.33 M 116.24 M
DTE Dte Energy Company 36.3664 28.92 B 0.3018 0.84 2.25 M 81.65 M
WST West Pharmaceutical Services 39.1529 28.74 B 1.6188 4.31 586.4 K 22.96 M
FE Firstenergy Corp 22.0956 26.91 B 0.1534 0.7 3.17 M 70.08 M
ES Eversource Energy 26.6826 26.22 B 0.2212 0.84 1.66 M 44.21 M
DRI Darden Restaurants 28.485 25.87 B 0.5786 2.07 3.05 M 86.79 M
SW Smurfit Westrock Plc 22.7815 23.27 B 0.7246 3.29 7.14 K 162.75 K
EIX Edison International 28.7284 23.16 B 0.3027 1.06 2.14 M 61.57 M
NRG NRG Energy 20.884 20.41 B 0.1596 0.77 3.98 M 83.08 M
MKCV McCormick & Company, Incorporated 26.9681 19.84 B 0.4036 1.52 1 K 26.97 K
CNH CNH Industrial N.V. 8.311 19.72 B 0.1205 1.47 1.4 M 11.64 M
DOC Physicians Realty Trust 13.4935 14.82 B 0.1008 0.75 4.77 M 64.43 M
PNW Pinnacle West Capital Corp 33.2074 12.84 B 0.2181 0.66 872 K 28.96 M
MKC-V McCormick & Company Incorporated 27.5041 12.63 B 0.4117 1.52 1 K 27.5 K
TX Ternium S.A. ADR 13.2196 10.77 B 0.0735 0.56 206.8 K 2.73 M
TXNM Txnm Energy Inc 16.37 6.4 B 0.1023 0.63 254.87 K 4.17 M
POR Portland General Electric Company 17.9251 5.47 B 0.1401 0.79 478 K 8.57 M
GFF Griffon Corp 8.4837 4.73 B 0.0848 1.01 125.36 K 1.06 M
GAB-PG The Gabelli Equity Trust Inc. PFD-G 10.9506 4.45 B 0.0782 0.72 1.23 K 13.47 K
TEO Telecom Argentina Stet France Telecom ADR 8.8966 4.45 B 0.0603 0.68 188.7 K 1.68 M
CGAU Centerra Gold Inc 3.5916 4.29 B 0.1008 2.89 500 1.8 K
PAM Pampa Energia S.A. ADR 5.62 3.42 B 0.16 2.93 270.62 K 1.52 M
PARR Par Petroleum Corp 21.00 3.36 B 0.80 3.96 8.31 K 174.51 K
TR Tootsie Roll Industries 18.7921 2.93 B 0.2527 1.36 124.17 K 2.33 M
SA Seabridge Gold 10.08 2.81 B 0.38 3.92 1.46 M 14.67 M
BGSI BGSI 25.2055 2.46 B 1.3718 5.76 1.3 K 32.77 K
BBAR Bbva Banco Frances S.A. 4.5461 2.19 B 0.0724 1.62 397 K 1.8 M
LXP-PC Lexington Realty Trust 20.6793 1.99 B 0.4003 1.97 1.27 K 26.26 K
WWW Wolverine World Wide 23.8793 1.78 B 0.4456 1.9 4.11 M 98.23 M
HE Hawaiian Electric Industries 16.7708 1.57 B 0.1287 0.77 374.77 K 6.29 M
CNMD C O N M E D Cp 28.8743 1.53 B 0.181 0.63 126.2 K 3.64 M
AMN Amn Healthcare Services Inc 12.84 1.46 B 0.69 5.68 687.8 K 8.83 M
GLP Global Partners LP 10.2538 1.45 B 0.08 0.79 18.4 K 188.67 K
FLO Flowers Foods 13.6776 1.37 B 0.1058 0.78 1.72 M 23.47 M
SPH Suburban Propane Partners LP 14.941 1.18 B 0.2349 1.6 106.1 K 1.59 M
VTOL Bristow Group Inc 54.5609 1.17 B 0.6182 1.15 22.5 K 1.23 M
IRS Irsa Inversiones Y Representaciones S.A. ADR 4.8314 1.08 B 0.0411 0.86 68.49 K 330.9 K
AORT Artivion Inc 6.9171 998.04 M 0.0488 0.71 90.9 K 628.76 K
PAR Par Technology Corp 4.8622 922.39 M 0.0394 0.82 2.5 K 12.16 K
CLDT Chatham Lodging Trust REIT 10.995 798.12 M 0.096 0.88 397.3 K 4.37 M
DQ Daqo New Energy ADR 4.84 789.66 M 0.086 1.81 1.55 M 7.51 M
EDN Empresa Distribuidora Y Comercializadora ADR 4.595 727.96 M 0.235 5.39 121.01 K 556.02 K
IIM Invesco Insured Muni Income Trust 6.7456 529.42 M 0.0354 0.53 170.6 K 1.15 M
IQI Invesco Quality Muni Income Trust 5.4762 466.7 M 0.0292 0.54 285.1 K 1.56 M
TCI Transcontinental Realty Investors 9.30 427.56 M 0.16 1.75 700 6.51 K
CPS Cooper Std Hld Inc 50.50 350.76 M 0.49 0.98 200 10.1 K
ARL American Realty Investors 5.37 350.01 M 0.14 2.68 6.7 K 35.98 K
CYH Community Health Systems 36.0688 306.03 M 0.3128 0.87 1.56 M 56.18 M
MLP Maui Land & Pineapple Company 4.2438 295.9 M 0.0238 0.56 5.8 K 24.61 K
NOA North American Construction Group Ltd 4.203 244.67 M 0.0485 1.17 33.4 K 140.38 K
CIA Citizens Inc 8.36 221.82 M 0.06 0.72 80.4 K 672.14 K
BGS B&G Foods Holdings 14.0961 216.19 M 0.1557 1.12 248.3 K 3.5 M
MFM MFS Muni Income Trust 3.2452 212.53 M 0.0262 0.81 50.2 K 162.91 K
WHG Westwood Holdings Group Inc 25.7261 177.03 M 0.1905 0.75 14.11 K 362.89 K
ENJ Entergy New Orleans Inc 10.7934 174.52 M 0.0927 0.87 1.42 K 15.34 K
ESBA Empire State Realty OP LP ES 34.9326 19.2362 122.55 10.3 K 359.81 K
QXO Qxo Inc 15.4525 4.0311 35.29 3 46.36
SCCC Sachem Capital Corp. 7.75% Note 398.8314 7.4898 1.91 141.1 K 56.28 M
GJH Strats Sm Trust For United States Cellular Corp 4.2924 0.0653 1.54 2.1 K 9.01 K
AUB Atlantic Union Bancshares Corp 15.9362 0.2235 1.42 222.93 K 3.55 M
HLIO Helios Technologies Inc 30.9854 0.3939 1.29 61.5 K 1.91 M
IPB Merrill Lynch & Company 12.4018 0.136 1.11 375 4.65 K
KTH Lehman Abs Corp 12.8197 0.1389 1.1 2 K 25.64 K
EVRG Evergy Inc 19.2116 0.1716 0.9 1.14 M 21.99 M
NOG Northern Oil and Gas 15.04 0.10 0.67 125.93 K 1.89 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ELEF Silver Elephant Mining Corp 3.8036 0.4961 15 6.07 K 23.07 K
IMP Intermap Tech Corp 3.60 0.30 9.09 3 K 10.8 K
KEI Kolibri Global Energy Inc 15.70 1.10 7.53 282.19 K 4.43 M
EIF Exchange Income Corp 8.8275 0.5043 6.06 208.8 K 1.84 M
SAP Saputo Inc 20.1977 0.7922 4.08 1.21 M 24.52 M
SEA Seabridge Gold Inc 8.0213 0.3144 4.08 85.42 K 685.21 K
WFC Wall Financial 4.6251 0.152 3.4 200 925.02
CDR Condor Energies Inc 3.20 0.10 3.23 15.82 K 50.62 K
CPH Cipher Pharmaceuticals Inc 6.95 0.20 2.96 134.8 K 936.86 K
MSCL Satellos Bioscience Inc 86.40 2.40 2.86 107 9.24 K
SPPP-U Sprott Physical Platinum & Palladium Tr 8.87 0.22 2.54 5.3 K 47.01 K
GDL Goodfellow Inc 4.1948 0.084 2.04 600 2.52 K
PDV Prime Dividend Corp Cl A 3.5364 0.0697 2.01 117 413.76
ECO Ecosynthetix Inc 3.63 0.07 1.97 4.7 K 17.06 K
ADEN Adentra Inc 6.3635 0.105 1.68 8.2 K 52.18 K
BU Burcon Nutrascience Corp 51.2821 0.8272 1.64 236 12.1 K
CGI CDN General Inv 11.0611 0.1773 1.63 11.35 K 125.58 K
PDV-PA Prime Dividend Corp Pref A 5.0502 0.0773 1.55 325 1.64 K
KPT Kp Tissue Inc 7.5555 0.1102 1.48 5.1 K 38.53 K
MRG-UN Morguard North American Residential Real Estate Investment Trust 5.1849 0.0727 1.42 42.59 K 220.8 K
TCL-B Transcontinental Inc 8.1838 0.1114 1.38 1 K 8.18 K
OLY Olympia Financial Group Inc 15.2352 0.2053 1.37 1.1 K 16.76 K
MX Methanex Corp 41.913 0.5608 1.36 445.51 K 18.67 M
BPO-PW Brookfield Office Properties Inc Pref W 6.2493 0.0836 1.36 1.73 K 10.78 K
POU Paramount Resources Ltd 14.1813 0.1881 1.34 90.77 K 1.29 M
TVA-B TVA Group Inc 7.67 0.10 1.32 4.3 K 32.98 K
RBN-UN Blue Ribbon Income Fund 4.5958 0.0594 1.31 17.29 K 79.48 K
BCE-PF BCE Inc Pref AF 11.1384 0.1406 1.28 4.61 K 51.35 K
BBD-A Bombardier Inc 120.25 1.50 1.26 12.66 K 1.52 M
FFH Fairfax Financial Holdings Ltd 338.1911 4.2096 1.26 35.97 K 12.16 M
EMP-A Empire Company Limited 20.1867 0.2486 1.25 374.7 K 7.56 M
TCL-A Transcontinental Inc 8.1373 0.0946 1.18 188.23 K 1.53 M
SIA Sienna Senior Living Inc 4.8751 0.0551 1.14 117.82 K 574.39 K
MRC Morguard Corp 106.3927 1.1425 1.09 1.5 K 159.7 K
PBH Premium Brands Holdings Corp 12.8096 0.1345 1.06 20.83 K 266.8 K
BBD-B Bombardier Inc Series B 115.7131 1.2104 1.06 150.56 K 17.42 M
GBT Bmtc Group Inc 9.8403 0.0981 1.01 1.87 K 18.43 K
BPO-PY Brookfield Office Properties Inc Pref Y 6.3167 0.061 0.98 450 2.84 K
CIU-PA CU Inc Pref A 10.2769 0.0948 0.93 100 1.03 K
CEF Sprott Physical Gold Silver Trust 15.1713 0.1395 0.93 33.1 K 502.12 K
PGIC-PA Premium Global Income Split Corp 7.0256 0.0643 0.92 1.13 K 7.94 K
GWO-PN Great West 3.65% Non Cum N Prf 13.8766 0.1259 0.92 8.8 K 122.16 K
CCA Cogeco Communications Inc 32.322 0.2683 0.84 18.43 K 595.79 K
BCE-PY BCE Inc Pref Y 11.2856 0.0934 0.83 4.2 K 47.39 K
SLF-PH Sun Lif Non Cum Rst Cl A 10R Prf 14.7834 0.1137 0.78 7.66 K 113.3 K
HOT-UN American Hotel Income Properties REIT LP 5.2783 0.0403 0.77 34.61 K 182.66 K
CP Canadian Pacific Kansas City Ltd 23.8021 0.1774 0.75 2.38 M 56.6 M
BPS-PA Brookfield Property Split Corp Pref A 12.5277 0.093 0.75 8.32 K 104.22 K
PWF-PL Power Financial 5.1 Sr L Prf 11.3235 0.0838 0.75 4.66 K 52.8 K
CSE-PA Capstone Infrastructure Corp 7.3407 0.0533 0.73 1.91 K 14 K
CGO Cogeco Inc Sv 29.6344 0.2149 0.73 2.97 K 88.07 K
FTS-PG Fortis Inc Pref G 11.5665 0.0781 0.68 13.45 K 155.57 K
BCE-PK BCE Inc Pref AK 11.4705 0.0773 0.68 20.4 K 233.98 K
MFC-PF Manulife Financial Corp Pref 3 Class 1 13.4576 0.0888 0.66 1.96 K 26.36 K
WTE Westshore Terminals Investment Corp 16.9209 0.1085 0.65 42.92 K 726.31 K
BCE-PC BCE Inc Pref AC 9.4065 0.0602 0.64 3.83 K 35.98 K
BCE-PB BCE Inc Pref AB 11.2616 0.069 0.62 8.09 K 91.11 K
LBS-PA Life & Banc Split Corp Pref A 5.1422 0.0305 0.6 39.67 K 203.99 K
BCE-PI BCE Inc Pref AI 11.7544 0.0686 0.59 4.69 K 55.18 K
MXG Maxim Power Corp 3.2106 0.0181 0.57 33.4 K 107.23 K
CGY Calian Group Ltd 13.5914 0.0721 0.53 5.37 K 72.96 K
DC-A Dundee Corporation 8.9432 0.047 0.53 48.99 K 438.15 K
MRU Metro Inc 17.6228 0.0926 0.53 634.94 K 11.19 M
HPS-A Hammond Power Solutions Inc 5.4525 0.0281 0.52 13.12 K 71.51 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ORBT Orbit International Corporation 3.2624 8.53 M 0.0386 1.2 12.95 K 42.24 K
GSFI Green Stream Holdings Inc 10.5893 654.18 K 2.6473 33.33 2.92 K 30.92 K
ERFB ERF Wireless Inc 347600.00 84.13 K 3600.00 1.05 525.75 K 182.75 B
STTO SITO Mobile Ltd. 5.40 5.13 K 0.20 3.85 8.63 K 46.6 K
NSLPQ New Source Energy Partners L.P 21.04 3.75 K 0.14 0.67 50.59 K 1.06 M
CBDX Curative Biosciences Inc 720.00 3.16 K 30.00 4.35 1.5 K 1.08 M
EVKG Ever-Glory International Group Inc. 4.09 2.92 K 0.11 2.76 44.6 K 182.41 K
SIMPQ Simply Inc 137.50 1.55 K 2.50 1.85 198 27.23 K
SYNE Synthesis Energy Systems Inc 46.08 157 1.92 4.35 304 14.01 K
PEHD Perigee Holdings Inc. 39.00 130 6.20 18.9 71 2.77 K
FUTL FutureLand Corp 385600.00 67 4800.00 1.26 270 104.11 M
VRCI Verde Science Inc 33.572 12.572 59.87 130.37 K 4.38 M
TBEV High Performance Beverages Company 24.90 4.90 24.5 22 547.8
HMNY Helios and Matheson Analytics Inc 1694.0928 14.7955 0.88 8 13.55 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 12.00 315.11 K 1.00 9.09 75.82 K 909.85 K
CMIL Capella Minerals Limited 4.20 1.05 33.33 926 3.89 K
TGX True North Gems Inc 300.00 60.00 25 144 43.2 K
FUSE Fuse Cobalt Inc 5.00 1.00 25 1.6 K 8 K
WLR Walker Lane Resources Ltd. 8.75 1.75 25 209 1.83 K
SPAR Spartacus Metals Inc. 3.84 0.64 20 1.06 K 4.08 K
BBB Brixton Metals Corporation 9.00 1.00 12.5 280 2.52 K
ZEN ZEN Graphene Solutions Ltd 3.05 0.24 8.54 456.5 K 1.39 M
VRB Vanadiumcorp Resource Inc 7.00 0.50 7.69 34 238
CTN Centurion Minerals Ltd 38.3999 2.40 6.67 52 2 K
ANDC Andina Copper Corporation 31.25 1.25 4.17 412 12.88 K
LTV Leonovus Inc 9.60 0.30 3.23 1.83 K 17.6 K
NEXM NexMetals Mining Corp. 78.00 2.00 2.63 1.04 K 81.51 K
MXL-H MX Gold Corp 4.50 0.10 2.27 13.6 K 61.2 K
RET-A Reitmans (Canada) Limited 5.7574 0.119 2.11 143.1 K 823.9 K
AEP Atlas Engineered Products Ltd 5.30 0.10 1.92 19.3 K 102.29 K
IFOS Itafos Inc 206.3727 3.7184 1.83 1.42 K 292.84 K
TIE Coloured Ties Capital Inc. 7.7647 0.1294 1.69 28.48 K 221.15 K
NCP Nickel Creek Platinum Corp. 62.00 1.00 1.64 89 5.52 K
CAMB Cambria Gold Mines Inc. 46.50 0.50 1.09 8 K 372 K
© 2026 - CastFwd Corp.