Gainers for 17 July 2007 from 00:00:00 until 23:59:59

Gainers for 17 July 2007 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
CQP Cheniere Energy Partners LP 4.1455 33.26 B 0.0683 1.68 49 K
SIM Grupo Simec S.A. DE C.V. ADR 14.0711 4.22 B 0.6438 4.79 349.5 K
CET Central Securities Corp 9.1513 1.61 B 0.0465 0.51 12.4 K
REPX Riley Exploration Permian Inc 72.1711 818.15 M 0.9373 1.32 642
IDR Idaho Strategic Resources 9.80 471.78 M 0.98 11.11 1.92 K
PLX Protalix Biotherapeutics 217.20 188.54 M 2.50 1.16 3.78 K
STXS Stereotaxis Inc 133.4465 135.49 M 3.0969 2.38 63.84 K
TRT Trio-Tech International 11.2198 113.44 M 0.2996 2.74 168 K
WYY Widepoint Corp 9.644 89.87 M 0.134 1.41 5.83 K
WWR Westwater Resources 63360.00 71.05 M 1200.00 1.93 120
DIT Amcon Distributing Company 18.1375 67.09 M 1.2983 7.71 5.5 K
OPTT Ocean Power Tech Inc 3220.00 50.79 M 36.00 1.13 81.03 K
NNVC Nanoviricides Inc 65.10 34.42 M 2.10 3.33 116
BESS Bimergen Energy Corporation 406.00 27.61 M 42.00 11.54 6
CKX Ckx Lands 10.8996 22.16 M 0.5518 5.33 6.4 K
MPU Mega Matrix Corp 3.939 14.22 M 0.3284 9.1 182.5 K
REED Reed's, Inc. 2509.855 13.83 M 175.7764 7.53 164
AIRI Air Industries Group Inc 1272.8903 11.88 M 167.4856 15.15 16
TOVX Theriva Biologics Inc 45307.8438 10.26 M 2449.0703 5.71 8
AMS American Shared Hospital Services 6.00 10.04 M 0.15 2.56 5.8 K
BGI Birks Group Inc 7.47 7.66 M 0.09 1.22 4.2 K
PW Power REIT 7.1478 2.81 M 0.1099 1.56 400
OGEN Oragenics Inc 154800.00 2.46 M 3600.00 2.38 0
TPHS Trinity Pl Hlds Inc 17.7493 1.42 M 0.539 3.13 140.08 K
IPB Merrill Lynch & Company 7.2617 0.1194 1.67 4.2 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
FTEL First Tellurium Corp. 17.50 913.38 K 2.50 16.67 5.16 K
DWTZ Data Watts Partners Inc. 336.00 56.00 20 238
MBL Mabel Ventures Inc 3.55 0.08 2.31 516.69 K

Commodities (COMM) Unknown

Symbol Company Name Price U Capital Δ U Δ % Volume
GC Gold 672.60 7.90 1.19 0

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
AAPL Apple Inc 4.1622 4.52 T 0.0243 0.59 709.96 M
MSFT Microsoft Corporation 21.8485 3.58 T 0.5323 2.5 77.52 M
AMD Advanced Micro Devices 15.84 790.75 B 0.12 0.76 25.78 M
ASML ASML Holding N.V. ADR 28.1693 693.96 B 1.2055 4.47 7.99 M
INTC Intel Corp 15.9095 511.09 B 0.2295 1.46 120.93 M
LRCX Lam Research Corp 5.0923 410.33 B 0.4695 10.16 121.75 M
AMAT Applied Materials 16.1134 408.36 B 0.8723 5.72 71.29 M
KLAC K L A-Tencor Corp 33.1928 254.5 B 2.7293 8.96 17.68 M
STX Seagate Technology 11.3922 204.81 B 0.2062 1.84 7.69 M
TMUS T-Mobile US 64.2565 196.03 B 3.1388 5.14 755.55 K
MRVL Marvell Technology Inc 16.5249 193.87 B 0.6559 4.13 21.44 M
WDC Western Digital Cp 12.9822 152.63 B 0.2284 1.79 2.51 M
ISRG Intuitive Surg Inc 16.5489 140.15 B 0.2345 1.44 6.46 M
ADBE Adobe Systems Inc 41.46 104.6 B 0.40 0.97 6.27 M
MAR Marriot International 36.0791 93.18 B 0.5913 1.67 5.07 M
CMCSA Comcast Corporation 8.8283 92.97 B 0.1692 1.95 34.62 M
CDNS Cadence Design Systems, Inc. 22.29 87.17 B 0.24 1.09 2.46 M
MDLZ Mondelez Intl Inc 21.9907 79.97 B 0.2146 0.99 11.31 M
SNPS Synopsys Inc 27.20 77.44 B 0.33 1.23 659.07 K
WBD Discovery Inc Series A 25.74 71.4 B 0.28 1.1 3.32 M
AEP American Electric Power Company 21.9341 68.78 B 0.2726 1.26 2.15 M
TER Teradyne Inc 16.5896 63.21 B 0.2208 1.35 6.99 M
NDAQ Nasdaq Inc 8.4868 54.06 B 0.0891 1.06 6.03 M
EA Electronic Arts Inc 48.054 52.58 B 1.3405 2.87 4.99 M
ADSK Autodesk Inc 47.30 52.11 B 0.27 0.57 1.46 M
EXC Exelon Corp 26.8988 46.68 B 0.2148 0.8 3.93 M
FLEX Flextronics Intl Ltd 8.2848 44.42 B 0.0873 1.06 10.79 M
TTWO Take-Two Interactive Software 20.6086 44.4 B 0.41 2.03 1.46 M
MCHP Microchip Technology 11.1065 42.46 B 0.1126 1.02 3.56 M
NTAP Netapp Inc 22.3312 40.11 B 0.69 3.19 10.75 M
UAL United Airlines Holdings Inc 42.8015 38.53 B 1.1876 2.85 4.45 M
ESLT Elbit Systems Ltd 30.7762 37.28 B 0.6877 2.29 39.4 K
VOD Vodafone Grp Plc ADR 12.6984 37.28 B 0.1364 1.09 908.82 K
STLD Steel Dynamics Inc 15.718 35.8 B 0.0825 0.53 2.36 M
NTRS Northern Trust Corp 42.8871 34.87 B 0.4801 1.13 1.28 M
ON On Semiconductor 11.90 30.92 B 0.12 1.02 4.66 M
BIDU Baidu Inc ADR 21.229 30.82 B 0.428 2.06 35.03 M
ALNY Alnylam Pharmaceuticals 24.26 30.59 B 0.78 3.32 538.7 K
ILMN Illumina Inc 20.3648 28.43 B 0.394 1.97 1.74 M
TSEM Tower Semiconductor 25.50 27.19 B 0.15 0.59 35.51 K
INCY Incyte Corp 5.78 25.03 B 0.07 1.23 798.84 K
EXPD Expeditors Intl 37.057 24.17 B 0.5096 1.39 2 M
TROW T Rowe Price Group 30.2019 23.53 B 0.6948 2.35 2.13 M
ENTG Entegris Inc 11.3555 22.96 B 0.249 2.24 2.29 M
UTHR United Therapeutic 34.50 22.23 B 0.48 1.41 2.16 M
WWD Woodward Inc 27.4842 21.62 B 1.8791 7.34 1.57 M
MKSI Mks Instruments Inc 22.3837 20.3 B 0.9019 4.2 1.57 M
NWS News Cp Cl B 21.29 18.1 B 0.5443 2.62 3.83 M
LSCC Lattice Semicond 5.87 17.64 B 0.18 3.16 1.11 M
STRL Sterling Constructio 21.64 16.97 B 0.11 0.51 32.05 K
NDSN Nordson Corp 20.3886 16.95 B 0.1776 0.88 265 K
CHRW C.H. Robinson Ww 35.5109 16.9 B 0.1857 0.53 1.17 M
PTC Ptc Inc 17.79 15.89 B 0.29 1.66 1.35 M
PNFP Pinnacle Finl Ptnrs 24.9809 15.8 B 0.1837 0.74 90.92 K
IESC Ies Holdings 35.16 14.72 B 1.16 3.41 138.27 K
LOGI Logitech Int S.A. 19.6774 14.08 B 0.2148 1.1 894.52 K
AMKR Amkor Technology 14.4689 13.59 B 0.2139 1.5 2.06 M
CHKP Check Point Software 23.33 13.3 B 0.15 0.65 1.17 M
HAS Hasbro Inc 18.2095 13.26 B 0.2611 1.45 1.77 M
TTMI TTM Technologies 14.11 13.24 B 0.50 3.67 1.01 M
CSGP Costar Group Inc 5.762 12.72 B 0.04 0.7 682.59 K
SMTC Semtech Corp 18.19 12.6 B 0.24 1.34 1.53 M
AEIS Advanced Energy 23.6491 12.59 B 1.6472 7.49 1 M
COKE Coca Cola Bot Cons 4.2527 12.56 B 0.1143 2.76 738.87 K
ARWR Arrowhead Pharma 49.00 12.23 B 1.60 3.38 21.04 K
DRS Leonardo DRS, Inc. Common Stock 3.024 11.8 B 0.0593 2 9.95 K
KTOS Kratos Defns 21.80 11.62 B 0.40 1.87 47.1 K
ALGN Align Technology 26.25 11.59 B 0.28 1.08 678.49 K
MANH Manhattan Assoc 7.1225 11.57 B 0.0825 1.17 938.18 K
UMBF Ump Financial Corp 27.6582 11.39 B 0.3255 1.19 185.2 K
TECH Bio-Techne Cp 12.1857 11.25 B 0.0854 0.71 310.01 K
LFUS Littelfuse Inc 30.2342 11.11 B 0.2214 0.74 119.89 K
SANM Sanmina Corp 19.44 10.63 B 0.12 0.62 735.22 K
CYTK Cytokinetics 33.06 10.58 B 0.78 2.42 22.56 K
VSAT Viasat Inc 31.78 10.48 B 0.32 1.02 96.33 K
FORM Formfactor Inc 39.40 9.71 B 1.88 5.01 1.97 M
RGEN Repligen Cp 4.10 9.38 B 0.07 1.74 94.72 K
AAL American Airlines Group 33.2788 9.3 B 0.3206 0.97 2.6 M
RUSHA Rush Entpr Cl A 7.3931 9.27 B 0.1646 2.28 832.23 K
FCFS First Cash Fin Svcs 19.7737 9.23 B 0.34 1.75 558.46 K
RUSHB Rush Entpr Cl B 6.9573 9.22 B 0.0928 1.35 91.55 K
TTEK Tetra Tech Inc 4.1474 9.06 B 0.0273 0.66 1.37 M
AVAV Aerovironment Inc 21.65 8.81 B 0.55 2.61 133.51 K
BRKR Bruker Corp 8.3892 8.66 B 0.1342 1.63 315.3 K
QRVO Qorvo Inc 26.64 8.44 B 1.08 4.23 5 M
SNEX Stonex Group Inc 7.0815 8.01 B 0.1067 1.53 113.4 K
MORN Morningstar Inc 43.443 7.83 B 0.833 1.95 77.4 K
AVT Avnet Inc 31.6083 7.67 B 0.3746 1.2 1.92 M
SLAB Silicon Labs Inc 36.13 7.31 B 0.71 2 1.14 M
CAMT Camtek Ltd 3.2469 7.27 B 0.1577 5.1 129.95 K
PPC Pilgrim's Pride 24.7551 6.78 B 0.3248 1.33 667.4 K
AAON Aaon Inc 3.7678 6.77 B 0.0244 0.65 285.28 K
VSEC V S E Cp 20.6583 6.61 B 0.2422 1.19 104.75 K
DSGX Descartes Sys Group 4.45 6.48 B 0.20 4.71 43.35 K
LKQ LKQ Corp 6.4654 6.36 B 0.8245 14.62 2.91 M
MRCY Mercury Sys Inc 12.0794 6.3 B 0.0722 0.6 41.06 K
HWC Hancock Whitney Corp 21.9084 6.28 B 0.1881 0.87 195.3 K
AUB Atlantic Union Bancshares Corp 12.6979 6.05 B 0.2245 1.8 29.15 K
NOVT Novanta Inc 32.34 5.94 B 0.87 2.76 53.84 K
OTEX Open Text Cp 4.2026 5.87 B 0.0548 1.32 974 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
TSM Taiwan Semiconductor Manufacturing ADR 7.1351 2.14 T 0.0364 0.51 13 M
ORCL Oracle Corporation 16.6348 411.3 B 0.1469 0.89 21.76 M
GE General Electric Company 125.4277 389.18 B 1.8177 1.47 12.12 M
CAT Caterpillar Inc 53.4208 386.53 B 0.3521 0.66 5.68 M
MS Morgan Stanley 48.2226 341.99 B 0.3641 0.76 6.36 M
RY Royal Bank of Canada 26.3573 295.98 B 0.1425 0.54 240.5 K
BML-PH Bank of America Corporation 9.2359 261.63 B 0.0473 0.51 3.9 K
BML-PG Bank of America Corporation 11.2495 259.79 B 0.0615 0.55 16.5 K
SHEL Royal Dutch Shell Plc ADR 83.40 254.06 B 0.49 0.59 2.35 M
SAP SAP Ag ADR 38.3173 242.93 B 0.254 0.67 2.73 M
C Citigroup Inc 355.4751 230.9 B 1.8295 0.52 2.33 M
BML-PJ Bank of America Corporation 8.8126 229.33 B 0.0479 0.55 200
AXP American Express Company 48.5386 228.61 B 2.1443 4.62 10.4 M
IBM International Business Machines 57.9866 219.21 B 0.5811 1.01 7.97 M
APH Amphenol Corp 4.1374 196.75 B 0.0959 2.37 11.12 M
NEE Nextera Energy 9.0529 179.82 B 0.0796 0.89 10.1 M
DIS Walt Disney Company 28.4378 179.49 B 0.1722 0.61 11.37 M
UNP Union Pacific Corp 20.9203 177.47 B 0.2904 1.41 11.54 M
ETN Eaton Corp 30.513 167.53 B 0.3381 1.12 4.44 M
TJX TJX Companies 5.7662 166.64 B 0.0447 0.78 23.89 M
SCCO Southern Copper Corp 16.4631 158.57 B 0.1312 0.8 6.63 M
DHR Danaher Corp 16.0018 140.3 B 0.3091 1.97 8.45 M
LMT Lockheed Martin Corp 56.337 140.13 B 1.006 1.82 1.91 M
PH Parker-Hannifin Corp 51.3259 131.36 B 0.4509 0.89 1.91 M
BMO Bank of Montreal 28.4495 127.88 B 0.2209 0.78 91.1 K
PBR Petroleo Brasileiro S.A. Petrobras ADR 7.7377 117.16 B 0.0749 0.98 9.53 M
ENB Enbridge Inc 7.2777 112.24 B 0.0719 1 233.4 K
PBR-A Petróleo Brasileiro S.A. - Petrobras 13.4005 112.08 B 0.1692 1.28 3.92 M
GD General Dynamics Corp 52.5717 106.46 B 0.6382 1.23 2.05 M
MCK Mckesson Corp 52.502 101.35 B 0.4582 0.88 1.57 M
BCS Barclays Plc ADR 31.0796 92.14 B 0.2601 0.84 548.58 K
EMR Emerson Electric Company 30.1557 88.01 B 0.1612 0.54 2.66 M
LYG Lloyds Banking Group Plc ADR 14.4671 87.92 B 0.0922 0.64 218.62 K
CMI Cummins Inc 39.0681 85.46 B 0.4064 1.05 5.59 M
SHW Sherwin-Williams Company 17.7826 83.82 B 0.2574 1.47 3.5 M
NOC Northrop Grumman Corp 46.977 83.7 B 0.4292 0.92 1.32 M
FDX Fedex Corp 94.5229 78.78 B 0.6333 0.67 1.84 M
TRP Tc Energy Corp 14.4089 65.78 B 0.2468 1.74 246.1 K
GWW W.W. Grainger 69.9107 61.9 B 0.7841 1.13 934.1 K
NKE Nike Inc 12.1333 59.43 B 0.1367 1.14 12.64 M
VALE Vale S.A. ADR 8.9536 58.22 B 0.0509 0.57 17.41 M
DAL Delta Air Lines Inc 18.2611 57.61 B 0.2154 1.19 4.38 M
AME Amtek Inc 16.5729 57.3 B 0.1811 1.1 867.6 K
CAH Cardinal Health 32.685 54.65 B 0.1697 0.52 1.4 M
STT State Street Corp 47.74 52.71 B 0.9831 2.1 5.77 M
LHX L3Harris Technologies Inc 36.5753 52.05 B 0.2924 0.81 738.04 K
HEI Heico Corp 8.3413 51.42 B 0.176 2.16 414.85 K
WAB Wabtec Corp 18.6958 49.78 B 0.3807 2.08 1.31 M
AMP Ameriprise Financial Services 44.8817 49.65 B 0.5817 1.31 1.07 M
INFY Infosys Ltd ADR 3.6428 47.91 B 0.0538 1.5 18.66 M
SLF Sun Life Financial Inc 22.1018 44.53 B 0.1302 0.59 169.6 K
TEVA Teva Pharmaceutical Industries Ltd ADR 34.8347 42.63 B 0.3257 0.94 4.95 M
LYV Live Nation Entertainment 23.06 41.9 B 0.15 0.65 1.04 M
WCN Waste Connections Inc 8.1961 41.64 B 0.0938 1.16 559.35 K
WAT Waters Corp 61.89 39.4 B 0.31 0.5 515.4 K
HEI-A HEICO Corporation 6.9239 37.56 B 0.1864 2.77 195.98 K
MTB M&T Bank Corp 63.6047 36.45 B 0.3217 0.51 806.1 K
EME Emcor Group 35.3483 36.37 B 0.4613 1.32 421 K
JBL Jabil Inc. 19.5056 35.48 B 0.11 0.57 3.14 M
RJF Raymond James Financial 16.9734 34.44 B 0.1304 0.77 727.2 K
CHT Chunghwa Telecom Co. Ltd ADR 8.7726 33.28 B 0.059 0.68 1 M
EQT Eqt Corp 22.9657 33.24 B 0.1566 0.69 452 K
BBD Banco Bradesco S.A. ADR 3.9751 33.11 B 0.0428 1.09 13.24 M
CCI Crown Castle International Corp 23.3818 32.35 B 0.1406 0.6 1.53 M
TDY Teledyne Technologies Inc 47.96 30.83 B 0.26 0.55 344.3 K
FTI Technipfmc Plc 14.2008 30.7 B 0.0794 0.56 991.7 K
EL Estee Lauder Companies 18.6341 30.49 B 0.1649 0.89 1.93 M
AEE Ameren Corp 24.033 30.36 B 0.2236 0.94 1.37 M
LVS Las Vegas Sands 52.3577 29.45 B 0.8552 1.66 2.97 M
BAP Credicorp Ltd 39.1884 29.27 B 0.7326 1.91 370.92 K
DOV Dover Corp 32.1991 27.35 B 0.2073 0.65 1.71 M
TPR Tapestry Inc 31.706 26.72 B 0.1807 0.57 2.31 M
PHG Koninklijke Philips Electronics ADR 25.4888 26.49 B 0.4746 1.9 1.68 M
CW Curtiss-Wright Corp 43.3923 25.69 B 0.5284 1.23 116.9 K
TPL Texas Pacific Land Trust 5.5139 25.2 B 0.0552 1.01 173.7 K
PPG PPG Industries 26.7019 25.08 B 0.6229 2.39 2.7 M
KEY Keycorp 19.8296 24.43 B 0.8697 4.59 6.37 M
WST West Pharmaceutical Services 22.1878 24.39 B 0.1501 0.68 240.6 K
AER Aercap Holdings N.V. 24.2869 23.52 B 0.1958 0.81 348.2 K
CIB Bancolombia S.A. ADR 13.0973 23.06 B 0.9432 7.76 5.93 M
KOF Coca Cola Femsa S.A.B. DE C.V. ADR 28.3397 23.04 B 0.1901 0.68 162.9 K
RL Ralph Lauren Corp 76.6789 22.54 B 0.5196 0.68 641.1 K
PKG Packaging Corp of America 15.1167 22.3 B 0.1051 0.7 1.41 M
CMS Cms Energy Corp 9.4249 21.95 B 0.0594 0.63 2.29 M
BCE BCE Inc 14.0821 21.78 B 0.0965 0.69 582.1 K
RS Reliance Steel & Aluminum Company 45.2826 21.51 B 0.3237 0.72 798.2 K
EFX Equifax Inc 38.0403 21.36 B 0.2639 0.7 411.7 K
SNX Synnex Corp 9.3137 20.81 B 0.0747 0.81 97.7 K
ITT ITT Inc 18.7804 19.56 B 0.2503 1.35 2.31 M
ONTO Onto Innovation Inc 7.259 19.28 B 0.049 0.68 85.08 K
ZBH Zimmer Biomet Holdings 75.9085 18.91 B 2.0198 2.73 3.04 M
DD Du Pont De.Nemours Inc 16.0584 18.75 B 0.2499 1.58 11.93 M
LDOS Leidos Holdings Inc 25.6345 18.05 B 0.4615 1.83 399.27 K
VIV Telecomunicacoes DE Sao Paulo ADR 9.7794 17.93 B 0.2729 2.87 159.5 K
RBC Regal-Beloit Corp 37.9159 17.27 B 0.6556 1.76 208.8 K
BEN Franklin Resources 24.7595 17.27 B 0.5555 2.3 4.61 M
PKX Posco ADR 81.8613 17.25 B 0.4292 0.53 608.8 K
JLL Jones Lang Lasalle Inc 111.6451 17.07 B 0.5642 0.51 166.7 K
WY Weyerhaeuser Company 15.113 17.02 B 0.2301 1.55 4.1 M
WCC Wesco International 61.371 17.02 B 0.4075 0.67 711.8 K

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
ORIO ORIO 249.7959 58.7755 30.77 15
TAL Petrotal Corp 186.3855 17.9217 10.64 2.17 K
WRG Western Energy Services Corp 3456.00 288.00 9.09 3
DSG Descartes Sys 4.65 0.23 5.2 461.35 K
LGO Largo Resources Ltd 88.00 4.00 4.76 1.65 K
CGI CDN General Inv 15.9815 0.6858 4.48 52.28 K
TVE Tamarack Valley Energy Ltd 4.8936 0.2082 4.44 1.08 K
GFP Greenfirst Forest Products Inc 11.2281 0.4679 4.35 573
MRT-UN Morguard Real Estate Investment Trust 4.4316 0.1829 4.3 57.86 K
FRX Fennec Pharmaceuticals Inc 29.70 1.08 3.77 269
DRX Adf Group Inc Sv 4.1564 0.136 3.38 385.9 K
FT Fortune Mnrl J 3.10 0.10 3.33 10 K
LNR Linamar Corp 17.6153 0.5527 3.24 212 K
RCI-B Rogers Communications Inc 25.7862 0.8041 3.22 1.99 M
TA Transalta Corp 15.1763 0.4611 3.13 1.52 M
WSP WSP Global Inc 10.0367 0.3034 3.12 25.01 K
FM First Quantum Minerals Ltd 20.0385 0.5935 3.05 2.19 M
LNF Leons Furniture 6.9547 0.1988 2.94 18.48 K
NPI Northland Power Inc 3.8904 0.1099 2.91 45.57 K
NWC The North West Company Inc 7.9789 0.2204 2.84 382.01 K
SGY Surge Energy Inc 15.7717 0.4206 2.74 706
CFP Canfor Corp 13.22 0.35 2.72 731 K
FLNT Flint Corp 230.6306 6.0318 2.69 1.86 K
TCL-A Transcontinental Inc 8.4204 0.2053 2.5 72.32 K
MPVD Mountain Province Diamonds Inc 3.7521 0.0913 2.49 22.84 K
SVM Silvercorp Metals Inc 5.7504 0.1338 2.38 309.6 K
MNO Meridian Mining UK Societas 4.40 0.10 2.33 112 K
PPL Pembina Pipeline Corp 4.5573 0.1009 2.26 237.84 K
CUP-U Caribbean Utilities Company Ltd 4.0817 0.0896 2.24 2.2 K
RUS Russel Metals 10.7829 0.2365 2.24 709 K
ALC Algoma Central 5.9792 0.1251 2.14 578
IMP Intermap Tech Corp 67.40 1.40 2.12 14.32 K
ATD Alimentation Couche-Tard Inc. 3.1915 0.0652 2.09 5.4 K
ET Evertz Technologies Ltd 5.2223 0.1032 2.02 13.4 K
RCI-A Rogers Communications Inc 30.5148 0.5909 1.97 5.98 K
ADEN Adentra Inc 4.1971 0.081 1.97 26.45 K
CRR-UN Crombie Real Estate Investment Trust 3.3901 0.0651 1.96 124.38 K
NOA North American Construction Group Ltd 17.1953 0.3195 1.89 6 K
GIL Gildan Activewear Inc 14.7214 0.2717 1.88 337.4 K
BB Blackberry Ltd 80.0967 1.3967 1.77 541.93 K
PIF Polaris Infrastructure Inc 1123.0757 19.1979 1.74 58
CFW Calfrac Well Services Ltd 494.50 8.25 1.7 6.4 K
CGX Cineplex Inc 8.8148 0.1439 1.66 86.56 K
TRP TC Energy Corp 14.1266 0.221 1.59 1.22 M
EQB EQB Inc 11.6741 0.1796 1.56 101.6 K
EDR Endeavour Silver Corp 4.791 0.0727 1.54 76.36 K
FSZ Fiera Capital Corp 3.2122 0.0487 1.54 35.65 K
OTEX Open Text Corp 4.4413 0.0614 1.4 2.76 M
ACQ Autocanada Inc 5.9342 0.0797 1.36 8.91 K
IFP Interfor Corp 8.5642 0.1126 1.33 6.3 K
GSY Goeasy Ltd 10.6599 0.1367 1.3 8 K
AGI Alamos Gold Inc Cls A 5.1883 0.0661 1.29 490.13 K
EIF Exchange Income Corp 3.0519 0.0364 1.21 7.5 K
BBD-B Bombardier Inc Series B 144.6777 1.7021 1.19 365.3 K
ENB Enbridge Inc 7.4991 0.0851 1.15 468.54 K
CIGI Colliers International Group Inc 22.7203 0.2568 1.14 302.17 K
IGM Igm Financial Inc 19.5115 0.2205 1.14 90.63 K
BTE Baytex Energy Corp 11.0298 0.1245 1.14 397.14 K
WN-PC George Weston Ser 3 Prf 7.7206 0.0853 1.12 11.75 K
LFE Canadian Life Companies Split Corp 5.4436 0.0601 1.12 5.14 K
TKO Taseko Mines Ltd 4.55 0.05 1.11 236.2 K
BNE Bonterra Energy Corp 12.4301 0.1348 1.1 15.9 K
MX Methanex Corp 17.8564 0.1924 1.09 291.78 K
T Telus Corp 6.4816 0.0697 1.09 3.57 M
CEF Sprott Physical Gold Silver Trust 9.6215 0.0992 1.04 52.51 K
BMO Bank of Montreal 28.7497 0.2963 1.04 877.31 K
QBR-B Quebecor Inc 7.5813 0.074 0.99 656 K
ALS Altius Minerals Corp 18.1702 0.1754 0.97 182.53 K
AFN Ag Growth International Inc 11.8853 0.1119 0.95 139.5 K
POW-PC Power Corporation of Canada Pref C 8.4544 0.0793 0.95 5.49 K
INC-UN Income Financial Trust 3.4519 0.0321 0.94 7 K
EMA Emera Incorporated 8.5283 0.078 0.92 150.19 K
BCE BCE Inc 14.6959 0.1324 0.91 4.14 M
FTT Finning Intl 18.9415 0.1696 0.9 343.24 K
PSI Pason Systems Inc 8.6419 0.0773 0.9 25.29 K
BBD-A Bombardier Inc 170.00 1.50 0.89 92.86 K
DFN-PA Dividend 15 Split Corp Pref A 3.7929 0.0325 0.86 7.4 K
WN-PA George Weston Prf 8.0504 0.0681 0.85 11.5 K
AAV Advantage Oil & Gas Ltd 11.2115 0.0933 0.84 280.17 K
BCE-PT Bce Inc Pref T 8.6999 0.0722 0.84 3 K
TLG Troilus Gold Corp 968.00 8.00 0.83 270
BCE-PC BCE Inc Pref AC 8.0577 0.0663 0.83 4.35 K
PWF-PG Power Financial Corp Pref G 8.3078 0.0653 0.79 700
BCE-PI BCE Inc Pref AI 9.2146 0.0723 0.79 12.85 K
MXG Maxim Power Corp 7.0633 0.0542 0.77 3.5 K
DPM Dundee Precious Metals Inc 8.2227 0.0614 0.75 17.9 K
MAL Magellan Aero 10.4968 0.0755 0.72 34.4 K
WPK Winpak Ltd 6.0667 0.0428 0.71 4.25 K
TRI Thomson Reuters Corp 26.6881 0.1851 0.7 901.31 K
BDI Black Diamond Group Ltd 3.4059 0.0236 0.7 57.18 K
RY Royal Bank of Canada 27.5802 0.1904 0.7 1.27 M
ACO-X ATCO Ltd 16.5413 0.1137 0.69 129.53 K
CJT Cargojet Inc 5.8694 0.0403 0.69 3.8 K
DF-PA Dividend 15 Split Corp II Pref A 3.7432 0.0247 0.66 6.95 K
DII-A Dorel Industries Inc Cl.A Mv (DII-A.TO 12.4651 0.0789 0.64 500
BCE-PZ Bce Inc Pref Z 8.3399 0.0522 0.63 2.07 K
TIH Toromont Ind 11.7329 0.0734 0.63 42.4 K
PWF-PF Power Financial 5.25 Sr E Prf 8.616 0.0518 0.6 43.75 K
LB Laurentian Bank 15.6064 0.093 0.6 135.67 K
CCL-B CCL Industries Inc 6.6873 0.0392 0.59 133.46 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
ECXJ CXJ Group Co. Limited 963.98 138.09 M 7.98 0.83 100
KLNG Koil Energy Solutions Inc. 12.80 35.13 M 0.40 3.23 4.17 K
JDNRF Jayden Resources Inc. 12.54 2.32 M 0.44 3.64 742
MEDH MedX Holdings Inc 375.00 1.48 M 12.50 3.45 850
SEEK TheDirectory.com Inc 12.00 1.45 M 1.00 9.09 329
VGLS VG Life Sciences Inc 959232.625 276.29 K 59952.0625 6.67 0
GLCO Global Links Corp 26000.00 126.26 K 2000.00 8.33 12.6 M
SWYDF Stornoway Diamond Corporation 3.7388 92.66 K 0.0588 1.6 300
GRLF Green Leaf Innovations Inc 13.75 80.39 K 1.25 10 802.06 K
ACAI Safeplus International Holdings Limited 13.50 25.38 K 0.80 6.3 1.39 K
VTGDF Vantage Drilling Company 7.70 18.85 K 0.09 1.18 2.4 K
XDSL mPhase Technologies Inc 625.00 16.8 K 75.00 13.64 419
WUHN Wuhan General Group (China) Inc 5.75 16.54 K 0.50 9.52 500
ULTRF Ultrapetrol (Bahamas) Limited 26.11 14.07 K 0.57 2.23 223.65 K
XLWH Xinliwang International Holdings Company Ltd 130000.00 10.92 K 79000.00 154.9 0
CGNH CardioGenics Holdings Inc 9.80 9.61 K 0.50 5.38 28.21 K
ESNC EnSync Inc 30.00 6.81 K 0.45 1.52 23.14 K
HDYNQ Hyperdynamics Corporation 24.40 3.56 K 0.40 1.67 21.38 K
RITT RiT Technologies Ltd 12.3192 1.55 K 0.3192 2.66 441
PRZM Prism Technologies Group Inc 7.27 1.01 K 0.08 1.11 5.31 K
DOMR Dominion Resources Black Warrior Trust 11.3735 785 0.1621 1.45 37.6 K
PRXIQ Premier Exhibitions Inc 170.60 491 2.90 1.73 36.76 K
FONU FonU2 Inc 640.00 156.00 32.23 3
GGII Green Globe International Inc 500.00 80.00 19.05 5
FWDG FutureWorld Corp 4.20 0.40 10.53 49.38 K
SALN Salon City Inc 5.70 0.20 3.64 2.12 M
PTRC Petro River Oil Corp 4960.00 160.00 3.33 8
HMNY Helios and Matheson Analytics Inc 2986.9353 95.7734 3.31 1

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
TPL Tethys Petroleum Limited 3.6975 1.1046 42.6 32.85 K
MUR Murchison Minerals Ltd 105.00 17.50 20 392
AVCR Avricore Health Inc 11.80 1.80 18 63.19 K
ANDC Andina Copper Corporation 181.25 27.50 17.89 4.48 K
STMP Stamper Oil & Gas Corp 1483.3796 174.5153 13.33 1
BEW BeWhere Holdings Inc 4.7285 0.5253 12.5 22.22 K
SNV Sonoro Energy Ltd 236.00 24.00 11.32 6
MTT Magna Terra Minerals Inc 4.20 0.42 11.11 59.11 K
SLG PetroTal Corp 34.5387 3.3211 10.64 216.8 K
KG Klondike Gold Corp 18.00 1.50 9.09 242.3 K
SKP StrikePoint Gold Inc 12.00 1.00 9.09 560
PAR-H Parent Capital Corp 13.00 1.00 8.33 640
FTUR Future Fuels Inc. 27.00 2.00 8 3.5 K
BRON Bronco Resources Corp. 116.00 8.00 7.41 190
MAX Max Resource Corp 141.60 9.60 7.27 94
WGF Wescan Goldfields Inc 3.20 0.20 6.67 620
AME Abacus Mining & Exploration Corporation 3.84 0.24 6.67 111.97 K
BMM Black Mammoth Metals Corporation 32.00 2.00 6.67 2.99 K
VLX Velox Energy Materials Inc. 8.6455 0.5403 6.67 222
BCU Bell Copper Corporation 3.50 0.20 6.06 3.7 K
STS South Star Mining Corp 40.5001 2.25 5.88 433
CTN Centurion Minerals Ltd 355.1993 19.20 5.71 5
VVTM VVT Med Inc. 5677.5703 303.7388 5.65 118
IQ AirIQ Inc 7.60 0.40 5.56 2.63 K
EGT Eguana Technologies Inc 38.00 2.00 5.56 8.29 K
USS Uniserve Communications Corporation 81.5789 3.9473 5.08 12
REVO RevoluGROUP Canada Inc 4.20 0.20 5 8.5 K
CAMB Cambria Gold Mines Inc. 112.50 5.00 4.65 23 K
DCOP District Copper Corp 23.00 1.00 4.55 55
JJ Jackpot Digital Inc 200.00 8.00 4.17 100
GDX Goldex Resources Corporation 26.00 1.00 4 980
CWV Crown Point Energy Inc 4.8213 0.183 3.95 300
BARU Baru Gold Corp 18.1146 0.6854 3.93 4.48 K
VMY-H Voice Mobility International Inc 6.75 0.25 3.85 960
VLI Vision Lithium Inc 5.80 0.20 3.57 9.5 K
EGM EnGold Mines Ltd 11.0514 0.3684 3.45 4.83 K
CMIL Capella Minerals Limited 31.50 1.05 3.45 56
CTM Canterra Minerals Corporation 31.00 1.00 3.33 367
CN Condor Resources Inc 3.10 0.10 3.33 5.6 K
RCT Rochester Resources Ltd 19.60 0.60 3.16 7.32 K
NAM New Age Metals Inc 8.28 0.24 2.99 10.05 K
MET Metalore Resources Limited 14.0437 0.3956 2.9 1.5 K
REVX Rev Exploration Corp. 36.00 1.00 2.86 232
ILI Infinite Ore Corp 15.60 0.40 2.63 875
MPH Medicure Inc 23.85 0.60 2.58 100.85 K
FNR 49 North Resources Inc 4.0887 0.0876 2.19 5.07 K
AXL Arrow Exploration Corp 170.9402 3.4188 2.04 112.84 K
WML Wealth Minerals Ltd 14.28 0.28 2 20.85 K
FTJ Fort St. James Nickel Corp 45.60 0.80 1.79 453
BM BC Moly Ltd. 17.50 0.30 1.74 2.76 K
SSE Silver Spruce Resources Inc 285.00 4.50 1.6 2.47 K
GSVR Guanajuato Silver Company Ltd 11.88 0.18 1.54 107.3 K
RET-A Reitmans (Canada) Limited 12.8905 0.1595 1.25 120.2 K
ABM Athabasca Minerals Inc 249.00 3.00 1.22 31.88 K
SIEN Sienna Resources Inc. 47.50 0.50 1.06 94.73 K
OYL CGX Energy Inc 12.10 0.10 0.83 121.35 K
TNX TenX Protocols Inc. 380.851 2.7751 0.73 0
© 2026 - CastFwd Corp.