Gainers for 29 August 2007 from 00:00:00 until 23:59:59

Gainers for 29 August 2007 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
OBE Obsidian Energy Ltd 91.7667 650.71 M 0.6212 0.68 80.46 K 7.38 M
DNN Denison Mines Corp 5.9961 1.87 B 0.2481 4.32 680.48 K 4.08 M
IMO Imperial Oil Ltd 30.6362 60.75 B 0.9814 3.31 114 K 3.49 M
NG Novagold Resources Inc 12.901 2.47 B 0.3978 3.18 270.3 K 3.49 M
WWR Westwater Resources 44820.00 52.55 M 2460.0078 5.81 74 3.32 M
STXS Stereotaxis Inc 124.4374 85.02 M 4.5045 3.76 22.16 K 2.76 M
TGB Taseko Mines Ltd 3.85 2.5 B 0.08 2.12 715.5 K 2.75 M
INFU Infusystems Holdings 5.73 294.89 M 0.07 1.24 475.28 K 2.72 M
SIM Grupo Simec S.A. DE C.V. ADR 9.3216 3.74 B 0.3265 3.63 165.5 K 1.54 M
TRX Tanzanian Royalty Exploration Corp 4.87 288.18 M 0.04 0.83 300.6 K 1.46 M
PRK Park National Corp 39.0891 3.19 B 1.5782 4.21 34.6 K 1.35 M
DSS Document Security Systems 27835.7227 5.27 M 643.9609 2.37 47 1.31 M
FSP Franklin Street Properties 6.0375 41.63 M 0.3385 5.94 181 K 1.09 M
TPHS Trinity Pl Hlds Inc 16.9592 1.98 M 0.6872 4.22 53.62 K 909.4 K
SIF Sifco Industries 14.7627 98.06 M 0.435 3.04 56.5 K 834.09 K
COHN Cohen & CO Inc 124.5615 32.79 M 4.8085 4.02 5.9 K 735.29 K
NHC National Healthcare Corp 30.8761 3.26 B 0.7566 2.51 12.5 K 385.95 K
ELLO Ellomay Capital Ltd 4.811 247.68 M 0.1401 3 73 K 351.2 K
GSAT Globalstar 130.20 11.18 B 7.95 6.5 2.66 K 346.33 K
INUV Inuvo Inc 156.00 4.57 M 7.00 4.7 2.1 K 328.07 K
TMP Tompkinstrustco 19.0379 1.44 B 0.9543 5.28 16.72 K 318.31 K
VKI Invesco Advantage Muni Income Trust II 3.8647 376.44 M 0.0434 1.14 64.2 K 248.11 K
REED Reed's, Inc. 2233.2234 68.22 M 40.342 1.84 96 214.39 K
PLG Platinum Group Metals Ltd 324.00 135.56 M 9.00 2.86 513 166.21 K
NBH Neuberger Berman Intermediate Fund Inc 4.7628 279.59 M 0.0379 0.8 25.5 K 121.45 K
GTE Gran Tierra Energy Inc 16.60 335.07 M 0.60 3.75 7.19 K 119.37 K
UEC Uranium Energy 3.55 3.3 B 0.05 1.43 32.66 K 115.94 K
CQP Cheniere Energy Partners LP 3.9743 29.92 B 0.0437 1.11 27.8 K 110.49 K
GLU Gabelli Global Utility 5.9951 112.56 M 0.0457 0.77 17.4 K 104.31 K
CET Central Securities Corp 8.5628 1.67 B 0.1393 1.65 12.1 K 103.61 K
ENSV Enservco Corpporation 48.75 29.09 K 0.75 1.56 1.57 K 76.54 K
FRD Friedman Industries Inc 5.0964 271.5 M 0.1525 3.08 14 K 71.35 K
CIX Compx International Inc 8.8835 542.57 M 0.0607 0.69 6.5 K 57.74 K
TOVX Theriva Biologics Inc 51517.9922 6.61 M 699.7344 1.38 1 51.52 K
CATX Perspective Therapeutics Inc 37.50 113.89 M 0.30 0.81 1.27 K 47.62 K
DXR Daxor Corp 11.5483 49.51 M 0.096 0.84 3.7 K 42.73 K
CVM Cel-Sci Corp 4950.00 22.51 M 150.00 3.13 8 39.6 K
UUUU Energy Fuels Inc 83.825 1.75 B 5.305 6.76 356 29.84 K
REPX Riley Exploration Permian Inc 58.1118 982.19 M 1.8652 3.32 487 28.3 K
NNVC Nanoviricides Inc 43.40 31.41 M 1.40 3.33 613 26.6 K
CEV Eaton Vance California Muni Income Trust 5.0367 72.87 M 0.0406 0.81 3.2 K 16.12 K
XPL Solitario Zinc Corp 4.55 41.21 M 0.05 1.11 2.5 K 11.38 K
BDL Flanigan's Enterprises 7.8446 122.02 M 0.1752 2.28 1 K 7.84 K
BHB Bar Harbor Bankshares 6.8338 696.3 M 0.1158 1.72 1.12 K 7.69 K
IDR Idaho Strategic Resources 5.46 294.53 M 0.14 2.63 1.11 K 6.08 K
AMS American Shared Hospital Services 4.2999 7.18 M 0.1499 3.61 1.2 K 5.16 K
BRBS Blue Ridge Bankshare 13.8144 363.23 M 0.5639 4.26 300 4.14 K
PW Power REIT 7.2101 2.45 M 0.039 0.54 400 2.88 K
OGEN Oragenics Inc 183600.00 906.9 K 28800.00 18.6 0 0
PED Pedevco Corp 14112.00 155.65 M 1276.7998 9.95 0 0

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
RSG Rocky Shore Gold Ltd. 39.00 1.20 3.17 2.32 K 90.32 K
LINE Linear Minerals Corp. 543.40 24.70 4.76 9 4.89 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 73.51 623.54 B 1.78 2.48 213.07 K 15.66 M
CL Crude Oil 73.51 1.78 2.48 213.07 K 15.66 M
BZ Brent Crude 72.13 1.58 2.24 106.16 K 7.66 M
CC Cocoa 1825.00 13.00 0.72 252 459.9 K
SI Silver 11.845 1 B 0.08 0.68 24.85 K 294.35 K
HG Copper 3.351 0.0345 1.04 541 1.81 K

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 4837.4199 1.29 B 104.4399 2.21 17.4 M 84.16 B
MOVE Merrill Lynch Option Volatility Estimate 107.50 174.95 M 0.90 0.84 0 0

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 4.0175 5.18 T 0.2176 5.73 1.17 B 4.69 B
GOOG Alphabet Inc Class C 12.6701 3.6 T 0.1601 1.28 102.35 M 1.3 B
GOOGL Alphabet Inc Class A 12.7296 3.64 T 0.1608 1.28 101.87 M 1.3 B
INTC Intel Corp 15.2308 317.09 B 0.6859 4.72 82.11 M 1.25 B
MSFT Microsoft Corporation 20.3651 3.89 T 0.4701 2.36 45.75 M 931.78 M
CSCO Cisco Systems Inc 19.9517 377.07 B 0.3798 1.94 39.61 M 790.27 M
WMT Walmart Inc. 10.0488 1.02 T 0.1796 1.82 67.78 M 681.08 M
BIDU Baidu Inc ADR 20.653 26.6 B 0.684 3.43 32.66 M 674.63 M
AMGN Amgen Inc 33.9492 251.89 B 0.7982 2.41 14.03 M 476.26 M
EBAY Ebay Inc 12.4872 53.08 B 0.2016 1.64 32.62 M 407.37 M
AMZN Amazon.com Inc 3.9525 2.88 T 0.1415 3.71 101.53 M 401.29 M
QCOM Qualcomm Inc 24.9753 184.54 B 0.7636 3.15 14.5 M 362.12 M
CMCSA Comcast Corporation 8.0608 89.34 B 0.2538 3.25 41.76 M 336.62 M
ADBE Adobe Systems Inc 42.25 94.61 B 1.38 3.38 7.25 M 306.3 M
AMD Advanced Micro Devices 12.30 875.91 B 0.64 5.49 24.72 M 304.04 M
GILD Gilead Sciences Inc 12.4522 208.48 B 0.1313 1.07 21.35 M 265.85 M
TXN Texas Instruments 21.3947 277.42 B 0.5428 2.6 12.05 M 257.84 M
CROX Crocs Inc 59.14 7.49 B 1.85 3.23 3.97 M 234.9 M
CSX CSX Corp 3.334 95.95 B 0.0562 1.71 68.91 M 229.74 M
AMAT Applied Materials 15.35 294.03 B 0.4225 2.83 14.36 M 220.45 M
WFRD Weatherford International Plc 55.0307 6.27 B 2.1787 4.12 3.98 M 219.3 M
CME CME Group Inc 55.5112 113.81 B 0.5848 1.06 3.65 M 202.5 M
BIIB Biogen Inc 62.86 37.46 B 0.78 1.26 3.18 M 199.89 M
MRVL Marvell Technology Inc 13.8417 141.05 B 0.6218 4.7 14.25 M 197.27 M
WYNN Wynn Resorts Ltd 69.0265 8.76 B 1.6864 2.5 2.8 M 193.32 M
APA Apa Corp 54.2128 16.26 B 1.3435 2.54 3.51 M 190.06 M
STX Seagate Technology 12.5209 121.27 B 0.4587 3.8 14.75 M 184.7 M
GRMN Garmin Ltd 54.9587 54.54 B 2.4932 4.75 3.15 M 172.97 M
SBUX Starbucks Corporation 10.9889 121.35 B 0.2399 2.23 14.86 M 163.26 M
FSLR First Solar Inc 95.79 18.42 B 4.83 5.31 1.62 M 154.85 M
ISRG Intuitive Surg Inc 23.9533 153.77 B 1.0666 4.66 6.46 M 154.71 M
PEP Pepsico Inc 39.1337 198.2 B 0.3902 1.01 3.79 M 148.28 M
COST Costco Wholesale 42.3215 490.19 B 1.5946 3.92 3.22 M 136.22 M
VZ Verizon Communications Inc 14.9191 192.14 B 0.2508 1.71 8.84 M 131.93 M
BKR Baker Hughes A Ge Co. Cl A 40.1113 49.1 B 1.2201 3.14 3.16 M 126.62 M
AKAM Akamai Technologies 32.47 12.32 B 0.97 3.08 3.67 M 119.2 M
EXC Exelon Corp 24.8076 47.86 B 0.7039 2.92 4.78 M 118.53 M
WDC Western Digital Cp 13.8236 110.67 B 0.9495 7.38 8.56 M 118.36 M
CTSH Cognizant Tech Sol 15.8993 28.17 B 0.4962 3.22 7.41 M 117.85 M
VRSN Verisign Inc 26.7206 28.08 B 0.6626 2.54 4.23 M 113.05 M
HON Honeywell International Inc. Common Stock 33.7077 70.6 B 0.8338 2.54 3.29 M 110.81 M
SMTC Semtech Corp 17.52 10.69 B 1.67 10.54 6.09 M 106.68 M
MU Micron Technology 10.9622 880.6 B 0.234 2.18 9.12 M 99.95 M
NTAP Netapp Inc 20.841 35.62 B 0.5138 2.53 4.55 M 94.91 M
INTU Intuit Inc 23.936 91.31 B 0.4325 1.84 3.7 M 88.52 M
MAR Marriot International 34.3291 108.97 B 0.3995 1.18 2.53 M 86.78 M
KLAC K L A-Tencor Corp 31.3519 198.47 B 0.8512 2.79 2.51 M 78.77 M
LRCX Lam Research Corp 4.5693 282.21 B 0.1121 2.52 17.22 M 78.67 M
DLTR Dollar Tree Inc 13.6567 25.91 B 0.70 5.4 5.6 M 76.43 M
GEN Gen Digital Inc 6.6693 18.04 B 0.143 2.19 10.68 M 71.25 M
KMB Kimberly-Clark Corp 44.9362 67.15 B 0.5637 1.27 1.58 M 70.94 M
BKNG Booking Holdings Inc 3.0863 118.68 B 0.0777 2.58 21.64 M 66.8 M
UAL United Airlines Holdings Inc 42.3713 35.51 B 1.412 3.45 1.55 M 65.5 M
ADP Automatic Data Processing, Inc. 24.8675 122.35 B 0.1557 0.63 2.61 M 64.97 M
LIN Linde Plc 52.5534 241.51 B 0.7279 1.4 1.22 M 64.23 M
PAYX Paychex Inc 23.6161 41.18 B 0.5736 2.49 2.68 M 63.24 M
SLM SLM Corp 14.2053 3.23 B 0.1946 1.39 4.44 M 63.08 M
URBN Urban Outfitters Inc 21.90 7.4 B 0.49 2.29 2.87 M 62.93 M
ADI Analog Devices 23.5034 192.84 B 0.6995 3.07 2.68 M 62.88 M
MAT Mattel Inc 13.8863 4.32 B 0.3966 2.94 4.31 M 59.82 M
ADSK Autodesk Inc 45.14 55.26 B 1.11 2.52 1.3 M 58.89 M
GT Goodyear Tire Rubber 24.7327 1.19 B 0.8176 3.42 2.36 M 58.46 M
FITB Fifth Third Bancorp 20.5842 49.25 B 0.5164 2.57 2.79 M 57.38 M
ROST Ross Stores Inc 5.5962 74.32 B 0.1114 2.03 9.87 M 55.24 M
PCAR Paccar Inc 19.8821 56.16 B 0.7382 3.86 2.74 M 54.39 M
NDAQ Nasdaq Inc 8.4842 60.2 B 0.1259 1.51 5.93 M 50.32 M
PPLI People Incorporated 3.9509 3.28 B 0.0535 1.37 12.39 M 48.94 M
MTCH Match Group Inc 6.2931 9.47 B 0.0852 1.37 7.75 M 48.79 M
NTRS Northern Trust Corp 38.4209 32.28 B 0.796 2.12 1.27 M 48.61 M
TROW T Rowe Price Group 27.7183 23.24 B 0.9792 3.66 1.74 M 48.25 M
NWS News Cp Cl B 19.183 16.04 B 0.4214 2.25 2.49 M 47.82 M
FFIV F5 Networks Inc 35.20 17.56 B 0.59 1.7 1.3 M 45.92 M
VEON Veon Ltd ADR 307.9899 5.45 B 21.1444 7.37 146.05 K 44.98 M
ROP Roper Industries 55.739 47.54 B 1.523 2.81 787.6 K 43.9 M
SSP E.W. Scripps Company 97.572 335.8 M 2.9101 3.07 449.57 K 43.87 M
SIRI Sirius XM Holdings 22.5628 10.72 B 0.3972 1.79 1.94 M 43.73 M
MNST Monster Beverage Cp 3.7217 90.95 B 0.1334 3.72 11.7 M 43.53 M
VRTX Vertex Pharmaceutic 37.66 136.56 B 1.46 4.03 1.15 M 43.29 M
FLEX Flextronics Intl Ltd 8.132 27.7 B 0.2764 3.52 5.21 M 42.39 M
CDNS Cadence Design Systems, Inc. 21.36 88.63 B 0.55 2.64 1.97 M 42.15 M
PTEN Patterson-Uti Energy 15.2392 4.16 B 0.4532 3.07 2.72 M 41.46 M
CHKP Check Point Software 23.36 15.03 B 0.47 2.05 1.72 M 40.2 M
ON On Semiconductor 11.48 27.66 B 0.19 1.68 3.32 M 38.1 M
HST Host Marriott Financial Trust 11.4405 17.71 B 0.3716 3.36 3.32 M 37.94 M
VIAV Viavi Solutions 8.1699 7.55 B 0.2104 2.64 4.54 M 37.07 M
HBAN Huntington Bcshs 8.8598 31.88 B 0.1284 1.47 4.18 M 37.03 M
EXPD Expeditors Intl 35.4486 25.15 B 1.0113 2.94 1.02 M 36.1 M
TER Teradyne Inc 13.9121 38.96 B 0.5153 3.85 2.57 M 35.71 M
MCHP Microchip Technology 10.9918 33.57 B 0.2708 2.53 3.21 M 35.34 M
STLD Steel Dynamics Inc 13.929 32.63 B 0.3135 2.3 2.35 M 32.7 M
ACGL Arch Capital Grp Ltd 7.5185 35.68 B 0.2906 4.02 4.19 M 31.54 M
PFG Principal Financial Group Inc 30.9826 24.12 B 0.9422 3.14 995.2 K 30.83 M
ERIC Ericsson ADR 10.0261 34.21 B 0.3414 3.53 3.06 M 30.65 M
NWL Newell Rubbermaid Inc 13.7763 2.46 B 0.1178 0.86 2.21 M 30.45 M
SNPS Synopsys Inc 27.15 87.23 B 0.35 1.31 1.12 M 30.42 M
HAS Hasbro Inc 15.9394 16.86 B 0.2514 1.6 1.9 M 30.23 M
ILMN Illumina Inc 22.9718 31.3 B 0.4134 1.83 1.31 M 30.17 M
VTRS Viatris Inc 12.3032 23.87 B 0.1783 1.47 2.44 M 29.99 M
FAST Fastenal Company 3.6389 63.32 B 0.114 3.23 8.22 M 29.89 M
VNDA Vanda Pharmaceuticals 14.93 241.27 M 0.16 1.08 1.98 M 29.51 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SDRL Seadrill 2021 Ltd 28909.3359 2.8 B 535.3574 1.89 4.31 M 124.71 B
GS Goldman Sachs Group 127.5384 264.37 B 2.0336 1.62 12.8 M 1.63 B
HD Home Depot 22.8161 347.88 B 0.9364 4.28 66.3 M 1.51 B
XOM Exxon Mobil Corporation 48.2136 695.87 B 1.2615 2.69 23.58 M 1.14 B
GE General Electric Company 119.2657 342.88 B 2.0335 1.73 8.65 M 1.03 B
BB Blackberry Ltd 81.82 5.22 B 4.62 5.98 11.95 M 977.52 M
C Citigroup Inc 321.8484 205.26 B 5.5527 1.76 2.95 M 947.97 M
BAC Bank of America Corporation 34.9111 352.05 B 0.6147 1.79 25.67 M 896.32 M
WMT Walmart Stores 10.0728 1.02 T 0.18 1.82 67.78 M 682.71 M
JPM JP Morgan Chase & Company 27.5253 919.35 B 0.3306 1.22 21.6 M 594.68 M
MO Altria Group 24.4131 130.81 B 0.2553 1.06 23.59 M 575.96 M
SLB Schlumberger N.V. 62.9539 76.27 B 2.9004 4.83 8.31 M 523.35 M
ORCL Oracle Corporation 16.4307 390.8 B 0.6285 3.98 30.98 M 509.08 M
IBM International Business Machines 60.1878 233.57 B 1.35 2.29 7.37 M 443.83 M
CVX Chevron Corp 42.0161 429.06 B 1.1631 2.85 10.05 M 422.17 M
HPQ HP Inc 13.5434 26.48 B 0.4308 3.29 30.8 M 417.09 M
FCX Freeport-Mcmoran Inc 29.6665 85.01 B 1.0667 3.73 13.98 M 414.81 M
PFE Pfizer Inc 10.3788 164.67 B 0.0842 0.82 39.22 M 407.06 M
COP ConocoPhillips 33.1628 168.22 B 1.2004 3.76 12.14 M 402.76 M
MA Mastercard Inc 12.1595 576.01 B 0.1185 0.98 32.86 M 399.51 M
AXP American Express Company 43.5903 214.98 B 0.5923 1.38 9.13 M 397.91 M
MS Morgan Stanley 40.5176 297.99 B 0.2913 0.72 9.79 M 396.55 M
HAL Halliburton Company 24.9506 27.94 B 0.6291 2.59 15.13 M 377.43 M
JNJ Johnson & Johnson 35.9388 687.89 B 0.3543 1 10.18 M 365.74 M
BA Boeing Company 70.7612 135.91 B 0.9129 1.31 5.13 M 363.13 M
PG Procter & Gamble Company 40.3228 393.56 B 0.2601 0.65 8.88 M 357.89 M
WFC Wells Fargo & Company 21.8016 258.31 B 0.4726 2.22 15.91 M 346.93 M
AIG American International Group 804.726 42.96 B 10.9519 1.38 366.65 K 295.05 M
DE Deere & Company 45.8425 181.6 B 1.7542 3.98 6.22 M 285.3 M
VLO Valero Energy Corp 38.9297 105.93 B 1.2223 3.24 7.1 M 276.36 M
NOK Nokia Corp ADR 17.6889 1.1928 7.23 14.64 M 258.96 M
NOV Nov Inc 42.9435 6.45 B 1.8121 4.41 5.95 M 255.72 M
OXY Occidental Petroleum Corp 32.64 58.74 B 0.9054 2.85 7.38 M 240.85 M
TGT Target Corporation 39.4079 73.35 B 1.726 4.58 5.95 M 234.47 M
DIS Walt Disney Company 27.79 205.42 B 0.5658 2.08 8.36 M 232.37 M
MET Metlife Inc 42.6364 64.51 B 0.4337 1.03 5.37 M 229.16 M
COF Capital One Financial Corp 47.3791 117.35 B 0.9397 2.02 4.79 M 226.89 M
VALE Vale S.A. ADR 8.4064 47.75 B 0.5069 6.42 26.75 M 224.85 M
TPR Tapestry Inc 27.0327 26.02 B 0.2711 1.01 8.11 M 219.35 M
RIG Transocean Inc 66.8727 6.19 B 2.5758 4.01 3.15 M 210.82 M
KSS Kohl's Corp 29.6862 2.72 B 0.7043 2.43 6.94 M 205.94 M
LOW Lowe's Companies 21.6061 127.77 B 0.8385 4.04 9.49 M 205.06 M
CAT Caterpillar Inc 46.5532 274.65 B 0.5459 1.19 4.4 M 204.89 M
ABT Abbott Laboratories 16.1353 187.95 B 0.2194 1.38 12.62 M 203.64 M
CVS CVS Corp 24.6111 114.32 B 0.5204 2.16 8.16 M 200.94 M
RTX Raytheon Technologies 30.5429 267.97 B 0.9654 3.26 6.56 M 200.42 M
MCD McDonald's Corporation 28.9073 191.95 B 0.3232 1.13 6.75 M 195.14 M
TMO Thermo Fisher Scientific Inc 50.729 259.44 B 2.0246 4.16 3.65 M 185.3 M
MSI Motorola Solutions 50.1461 87.83 B 0.9134 1.86 3.69 M 184.99 M
AMX America Movil S.A.B. DE C.V. ADR 18.3629 0.5057 2.83 10.01 M 183.89 M
LVS Las Vegas Sands 64.1153 25.32 B 2.2806 3.69 2.83 M 181.27 M
BSX Boston Scientific Corp 12.85 64.27 B 0.28 2.23 14.1 M 181.23 M
AA Alcoa Corp 67.1951 10.49 B 1.9019 2.91 2.59 M 174.19 M
GRMN Garmin Ltd 54.9587 2.4932 4.75 3.15 M 172.97 M
ICE Intercontinental Exchange 23.8288 99.76 B 0.8056 3.5 7.15 M 170.28 M
T American Telephone and Telegraph Inc. 9.431 149.41 B 0.3308 3.64 18.04 M 170.11 M
ATI Allegheny Technologies Inc 80.4997 24.87 B 3.2567 4.22 2.1 M 168.7 M
NEM Newmont Mining Corp 28.7096 117.57 B 0.4201 1.49 5.85 M 168.01 M
CIEN Ciena Corp 38.42 39.78 B 1.83 5 4.35 M 167.23 M
RL Ralph Lauren Corp 57.3621 22.83 B 1.4136 2.53 2.91 M 166.88 M
MRK Merck & Company 24.7024 364.26 B 0.3513 1.44 6.6 M 163.01 M
WSM Williams-Sonoma 10.5089 29.92 B 1.0059 10.59 14.57 M 153.1 M
ELV Elevance Health Inc 62.8659 92.84 B 0.9134 1.47 2.28 M 143.4 M
MMM 3M Company 42.7735 94.9 B 0.5494 1.3 3.3 M 141.36 M
UPS United Parcel Service 40.6213 95.71 B 0.3952 0.98 3.46 M 140.53 M
GLW Corning Inc 15.5943 98.27 B 0.4937 3.27 8.99 M 140.15 M
USB U.S. Bancorp 17.9707 95.04 B 0.2837 1.6 7.78 M 139.87 M
UNP Union Pacific Corp 18.621 179.73 B 0.5268 2.91 7.5 M 139.65 M
TEVA Teva Pharmaceutical Industries Ltd ADR 33.7788 51.92 B 0.7961 2.41 4.01 M 135.5 M
VZ Verizon Communications Inc 14.9191 0.2508 1.71 8.84 M 131.93 M
NBR Nabors Industries 1246.016 1.29 B 29.6174 2.43 105.04 K 130.88 M
NKE Nike Inc 11.319 56.43 B 0.3939 3.61 11.53 M 130.53 M
AZO Autozone 121.35 52.46 B 5.75 4.97 1.07 M 129.71 M
BKR Baker Hughes A Ge Co. Cl A 39.9776 1.216 3.14 3.16 M 126.2 M
PRU Prudential Financial Inc 45.3424 42.38 B 1.8321 4.21 2.72 M 123.21 M
LMT Lockheed Martin Corp 56.9944 137.69 B 1.0975 1.96 2.15 M 122.33 M
SU Suncor Energy Inc 25.3153 80.49 B 0.3613 1.45 4.83 M 122.32 M
PKX Posco ADR 82.8847 15.15 B 6.6466 8.72 1.47 M 122 M
CX Cemex S.A.B. DE C.V. ADR 21.6645 15.22 B 0.5409 2.56 5.59 M 121.12 M
BAX Baxter International Inc 24.23 13.35 B 0.5005 2.11 4.9 M 118.67 M
CBRE CBRE Group Inc 28.91 38.36 B 0.19 0.66 4.08 M 118.07 M
F Ford Motor Company 3.9286 47.56 B 0.1069 2.8 30.02 M 117.94 M
SPGI S&P Global Inc 35.7004 137.29 B 0.4015 1.14 3.29 M 117.48 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 6.6489 118.19 B 0.2382 3.72 17.06 M 113.41 M
HIG Hartford Financial Services Group 58.6151 36.76 B 0.6008 1.04 1.92 M 112.33 M
CMI Cummins Inc 36.6787 61.95 B 0.7719 2.15 3.06 M 112.28 M
MCO Moody's Corp 36.8755 87.63 B 0.9691 2.7 3.04 M 112.27 M
DVN Devon Energy Corp 46.6273 53.09 B 0.954 2.09 2.41 M 112.25 M
L Loews Corp 42.3564 22.63 B 0.9272 2.24 2.65 M 112.24 M
ALL Allstate Corp 35.0253 66.23 B 0.3826 1.1 3.17 M 111.12 M
BBY Best Buy Company 24.72 21.83 B 0.4779 1.97 4.45 M 109.99 M
D Dominion Resources 19.885 59.51 B 0.1701 0.86 5.36 M 106.59 M
IBN Icici Bank Ltd ADR 6.1395 123.94 B 0.0696 1.15 17.12 M 105.1 M
DRI Darden Restaurants 20.644 25.88 B 0.4033 1.99 5.07 M 104.62 M
SHEL Royal Dutch Shell Plc ADR 75.49 280.16 B 1.89 2.57 1.36 M 102.85 M
KMX Carmax Inc 22.99 7.55 B 0.58 2.59 4.46 M 102.54 M
GNW Genworth Financial Inc 28.2365 3.05 B 0.6647 2.41 3.51 M 99.06 M
FDX Fedex Corp 89.2454 75.91 B 1.7375 1.99 1.09 M 96.97 M
TJX TJX Companies 5.9038 147.8 B 0.1543 2.68 16.35 M 96.54 M
BMY Bristol-Myers Squibb Company 14.3865 129.66 B 0.1289 0.9 6.71 M 96.52 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
JAG Jaguar Mining Inc 5169.1563 107.1758 2.12 73.03 K 377.53 M
ELR Eastern Platinum Ltd 21.30 0.80 3.9 8.38 M 178.44 M
PD Precision Drilling Corp 408.00 3.20 0.79 355.94 K 145.22 M
BB Blackberry Ltd 86.80 4.50 5.47 1.37 M 118.87 M
ABX Barrick Mining Corp 24.0937 0.6496 2.77 4.12 M 99.2 M
TD Toronto-Dominion Bank 17.2018 0.2269 1.34 4.69 M 80.66 M
BCE BCE Inc 14.3702 0.1359 0.95 5.55 M 79.77 M
TECK-B Teck Resources Limited 31.8362 0.6867 2.2 2.44 M 77.64 M
RY Royal Bank of Canada 26.0837 0.36 1.4 2.33 M 60.68 M
CNQ Canadian Natural Resources Ltd. 9.7864 0.3595 3.81 6.09 M 59.57 M
BBD-B Bombardier Inc Series B 131.6993 9.7871 8.03 399.53 K 52.62 M
SU Suncor Energy Inc 26.8362 0.2908 1.1 1.83 M 49.15 M
BNS Bank of Nova Scotia 21.2791 0.3478 1.66 2.3 M 48.96 M
OVV Ovintiv Inc 103.8187 2.0821 2.05 386.14 K 40.09 M
CCO Cameco Corp 33.2596 0.973 3.01 1.15 M 38.12 M
RCI-B Rogers Communications Inc 23.642 0.354 1.52 1.6 M 37.83 M
CNR Canadian National Railway Co. 19.2117 0.2485 1.31 1.94 M 37.32 M
FM First Quantum Minerals Ltd 14.8421 0.1738 1.18 2.41 M 35.74 M
MFC Manulife Fin 19.0926 0.3971 2.12 1.74 M 33.3 M
K Kinross Gold Corp 10.5433 0.309 3.02 3.07 M 32.37 M
NA National Bank of Canada 12.8477 0.1224 0.96 2.37 M 30.49 M
LUN Lundin Mining Corp 8.9367 0.5968 7.16 3.18 M 28.42 M
CM Canadian Imperial Bank of Commerce 18.4846 0.2105 1.15 1.49 M 27.56 M
ELD Eldorado Gold 25.1913 0.4327 1.75 1.06 M 26.69 M
TRP TC Energy Corp 13.7371 0.161 1.19 1.85 M 25.37 M
BBD-A Bombardier Inc 156.25 10.25 7.02 143.66 K 22.45 M
AEM Agnico Eagle Mines Ltd 34.2275 1.0745 3.24 649.82 K 22.24 M
IMO Imperial Oil 32.5737 0.9735 3.08 673.85 K 21.95 M
HBM Hudbay Minerals Inc 21.3232 0.257 1.22 886.9 K 18.91 M
TA Transalta Corp 15.0078 0.2224 1.5 1.1 M 16.53 M
DML Denison Mines Corp 7.7285 0.2682 3.6 2 M 15.48 M
CAE Cae Inc 10.636 0.2398 2.31 1.39 M 14.74 M
BN Brookfield Corporation 5.9166 0.0808 1.38 2.38 M 14.06 M
T Telus Corp 5.5084 0.1222 2.27 2.28 M 12.57 M
TRI Thomson Reuters Corp 25.4357 0.3143 1.25 466.52 K 11.87 M
BHC Bausch Health Companies Inc 14.3047 0.3706 2.66 708.9 K 10.14 M
ATRL Atkinsrealis Group Inc 33.0102 1.3526 4.27 305.9 K 10.1 M
PNP Pinetree Capital Ltd 836.00 34.00 4.24 11.99 K 10.02 M
MG Magna International Inc 13.6426 0.4813 3.66 699.88 K 9.55 M
WPM Wheaton Precious Metals Corp 9.4642 0.2452 2.66 984.49 K 9.32 M
LNR Linamar Corp 19.5899 0.6569 3.47 443.66 K 8.69 M
TCW Trican Well 11.1594 0.3199 2.95 775.08 K 8.65 M
GIB-A CGI Inc 11.1977 0.2972 2.73 640.08 K 7.17 M
S Sherritt Intl Rv 12.3476 0.4528 3.81 563.31 K 6.96 M
TXP Touchstone Exploration Inc 33.9605 1.1912 3.64 201.96 K 6.86 M
ONEX Onex Corp 31.1033 0.2688 0.87 217.51 K 6.77 M
POW Power Corp of Canada Sv 16.2301 0.3454 2.17 416.1 K 6.75 M
GWO Great-West Lifeco Inc 14.7201 0.2528 1.75 390.31 K 5.75 M
AIM Aimia Inc 18.4917 0.4154 2.3 294.6 K 5.45 M
FTT Finning Intl 18.1335 0.486 2.75 291.63 K 5.29 M
GIL Gildan Activewear Inc 13.1859 0.1339 1.03 373.8 K 4.93 M
CTC-A Canadian Tire Corporation Limited 48.1346 0.5666 1.19 97.5 K 4.69 M
HR-UN H&R Real Estate Investment Trust 9.582 0.098 1.03 474.83 K 4.55 M
ENB Enbridge Inc 7.2219 0.1594 2.26 602.52 K 4.35 M
BTE Baytex Energy Corp 9.6274 0.185 1.96 443.52 K 4.27 M
CLS Celestica Inc Sv 5.90 0.16 2.79 688.7 K 4.06 M
FTS Fortis Inc 12.5879 0.1283 1.03 316.4 K 3.98 M
LAM Laramide Resources Ltd 5.92 0.12 2.07 637.2 K 3.77 M
WCN Waste Connections Inc 23.9249 0.3582 1.52 157.31 K 3.76 M
TRZ Transat At Inc 28.1757 0.2139 0.76 130.81 K 3.69 M
LGD Liberty Gold Corp 33.24 1.32 4.14 103.83 K 3.45 M
RUS Russel Metals 9.867 0.307 3.21 344.4 K 3.4 M
TOT Total Energy Services Inc 5.6628 0.1764 3.22 551.77 K 3.12 M
REI-UN RioCan Real Estate Investment Trust 7.5162 0.0458 0.61 400.02 K 3.01 M
CCA Cogeco Communications Inc 26.9126 0.9433 3.63 111.34 K 3 M
IGM Igm Financial Inc 18.6726 0.3905 2.14 152.88 K 2.85 M
ALS Altius Minerals Corp 15.547 0.3174 2.08 180.09 K 2.8 M
SSRM Ssr Mining Inc 29.4401 0.6417 2.23 94.4 K 2.78 M
DIAM Star Diamond Corp 3.21 0.21 7 833 K 2.67 M
VET Vermilion Energy Inc 14.3707 0.1764 1.24 182.3 K 2.62 M
FFH Fairfax Financial Holdings Ltd 146.2523 2.2377 1.55 17.47 K 2.55 M
NG Novagold Res Inc 12.2313 0.3143 2.64 185.68 K 2.27 M
X TMX Group Ltd 4.7911 0.0882 1.88 472.1 K 2.26 M
ATS Ats Corp 6.00 0.22 3.81 348.4 K 2.09 M
SVM Silvercorp Metals Inc 4.6919 0.2046 4.56 415.2 K 1.95 M
MDI Major Drilling Grp 12.3935 0.35 2.91 151.46 K 1.88 M
PAAS Pan American Silver Corp 19.2903 0.7336 3.95 95.15 K 1.84 M
IMP Intermap Tech Corp 59.40 2.90 5.13 26.65 K 1.58 M
CJR-B Corus Entertainment Inc 9.5502 0.2029 2.17 157.8 K 1.51 M
CORS Corus Entertainment Holdings Inc. 4736.5747 100.6118 2.17 316 1.5 M
OTEX Open Text Corp 4.119 0.1362 3.42 358.8 K 1.48 M
CFW Calfrac Well Services Ltd 497.50 2.50 0.51 2.96 K 1.47 M
STN Stantec Inc 13.3252 0.0787 0.59 109.7 K 1.46 M
CFP Canfor Corp 12.11 0.14 1.17 113.6 K 1.38 M
AGF-B AGF Management Limited 11.0147 0.5349 5.1 122.24 K 1.35 M
PPL Pembina Pipeline Corp 4.549 0.0637 1.42 248.03 K 1.13 M
CGX Cineplex Inc 9.5921 0.286 3.07 115.62 K 1.11 M
LB Laurentian Bank 14.9437 0.1738 1.18 71.34 K 1.07 M
RVX Resverlogix Corp 9.6889 0.1333 1.39 101.94 K 987.73 K
EMA Emera Incorporated 8.0834 0.0456 0.57 119.49 K 965.86 K
HWX Headwater Exploration Inc 7.9916 0.367 4.81 115.9 K 926.23 K
AGI Alamos Gold Inc Cls A 4.7504 0.1321 2.86 194.3 K 923.02 K
TKO Taseko Mines Ltd 4.05 0.10 2.53 217.4 K 880.47 K
EFR Energy Fuels Inc 89.50 3.50 4.07 8.6 K 769.34 K
CCL-B CCL Industries Inc 6.315 0.0467 0.75 119.28 K 753.22 K
MRE Martinrea International Inc 13.3777 0.1306 0.99 53.34 K 713.59 K
POU Paramount Resources Ltd 7.0103 0.2116 3.11 95.71 K 670.93 K
ESI Ensign Energy Services Inc 4.6082 0.083 1.83 127.44 K 587.29 K
IFP Interfor Corp 6.996 0.0563 0.81 77.6 K 542.89 K
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 7.5771 0.0882 1.18 67.38 K 510.57 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GLCO Global Links Corp 10000.00 12.62 K 2000.00 25 2.59 M 25.9 B
UCSO United Consortium Ltd 5800.00 837 50.00 0.87 60.55 K 351.2 M
MBGAF Mercedes-Benz Group AG 58.7378 42.54 B 2.1924 3.88 1.48 M 87.08 M
LNWO Light & Wonder, Inc. 34.64 6.34 B 2.02 6.19 1.52 M 52.63 M
HOS Hornbeck Offshore Services, Inc 37.95 1.32 B 1.43 3.92 801 K 30.4 M
ESINQ ITT Educational Services Inc 107.26 959 0.58 0.54 201.8 K 21.65 M
ULTRF Ultrapetrol (Bahamas) Limited 16.40 14.07 K 0.57 3.6 652.97 K 10.71 M
NKRSF Niko Resources Ltd 87.3245 940 3.819 4.57 113.47 K 9.91 M
CGLO Hash Labs Inc 680.00 7.64 K 40.00 6.25 5.69 K 3.87 M
CBKCQ Christopher & Banks Corporation 12.0176 3.86 K 0.2056 1.74 255.2 K 3.07 M
CGIP Celadon Group Inc 15.2114 5.66 K 0.3576 2.41 201.39 K 3.06 M
PRXIQ Premier Exhibitions Inc 159.90 491 5.30 3.43 17.93 K 2.87 M
GAMI GAMCO Investors Inc 19.4557 536.94 M 0.6497 3.45 89.69 K 1.75 M
REDFY Rediff.com India Limited 15.122 97.36 K 0.352 2.38 81.28 K 1.23 M
CBRI CMTSU Liquidation Inc 7.79 8.16 K 0.07 0.91 131.3 K 1.02 M
PARD Poniard Pharmaceuticals Inc 236.40 149 7.20 3.14 1.63 K 384.86 K
DOMR Dominion Resources Black Warrior Trust 10.0504 785 0.1953 1.98 37.6 K 377.9 K
CGNH CardioGenics Holdings Inc 9.40 9.61 K 0.90 10.59 27.11 K 254.84 K
SIMPQ Simply Inc 555.00 1.55 K 52.50 10.45 451 250.31 K
TIXC Tix Corporation 5.5422 2.36 K 0.0781 1.43 35.53 K 196.94 K
CYRNQ CYRNQ 114.0001 799 2.40 2.15 1.54 K 175.33 K
BAJFF Camrova Resources Inc 35.666 230 1.678 4.94 4.63 K 165.31 K
ORBT Orbit International Corporation 8.349 8.46 M 0.0483 0.58 6.18 K 51.61 K
WDBG Woodbrook Group Holdings Inc 48378.3789 42 1351.3516 2.87 1 48.38 K
LGBI Cannabiz Mobile Inc 636.00 64.81 K 12.00 1.92 39 24.8 K
RGGI Resgreen Group International Inc 11800.00 48.75 K 400.00 3.51 2 23.6 K
WWPW Wind Works Power Corp 3.40 2.76 K 0.20 6.25 6.89 K 23.44 K
ESNC EnSync Inc 21.00 6.81 K 1.75 9.09 1.04 K 21.84 K
ENDO Thermic Sciences International 5.80 58.79 K 0.60 11.54 2.64 K 15.31 K
NSPT Newron Sport 300.00 1.12 M 105.00 53.85 35 10.5 K
GNCP GNCC Capital Inc 3.15 6.21 M 1.35 75 2.3 K 7.24 K
ACAI Safeplus International Holdings Limited 20.00 5.08 K 1.00 5.26 311 6.22 K
BLFE BioLife Sciences Inc 1875.0469 318.35 K 300.0074 19.05 3 5.63 K
ICOA ICOA Inc 12.00 602.51 K 2.00 20 20 240
PJET Priority Aviation Inc 2400.00 98.01 K 800.00 50 0 0
USMJ North American Cannabis Holdings Inc 159999.9844 2.35 M 49999.9844 45.45 0 0
ITVI Interact-TV Inc 480000.00 2.46 M 60000.0625 14.29 0 0
AFPW AlumiFuel Power Corporation 17000.00 141.09 K 1000.00 6.25 0 0
COWI CoroWare Inc 720000.00 219.61 K 24000.00 3.45 0 0

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
HAWK Hawkeye Gold & Diamond Inc 72.00 9.00 14.29 402 K 28.94 M
ICM Iconic Minerals Ltd 22.80 3.20 16.33 603.19 K 13.75 M
SLG PetroTal Corp 26.4354 2.9225 12.43 223.3 K 5.9 M
SILV Silver Valley Metals Corp. 40.50 3.78 10.29 71.14 K 2.88 M
AXL Arrow Exploration Corp 116.2393 5.1282 4.62 20 K 2.32 M
CAMB Cambria Gold Mines Inc. 77.00 2.00 2.67 16.5 K 1.27 M
MPH Medicure Inc 19.05 0.45 2.42 65.03 K 1.24 M
BEA Belmont Resources Inc 9.60 0.64 7.14 92 K 883.2 K
GSVR Guanajuato Silver Company Ltd 9.72 0.36 3.85 36.5 K 354.78 K
MRZL Mont Royal Resources Limited. 25.641 0.9324 3.77 10.67 K 273.56 K
IDL Imaging Dynamics Company Ltd 516.6667 33.3334 6.9 500 258.33 K
FMM Full Metal Minerals Ltd 53.7789 2.9877 5.88 3.42 K 184.14 K
VVTM VVT Med Inc. 4205.6074 163.5513 4.05 40 168.22 K
GRZ Gold Reserve Inc 3.6844 0.1919 5.49 43.05 K 158.63 K
GCOM Green Shift Commodities Ltd. 28.60 1.60 5.93 3.38 K 96.53 K
TRAN Clean Energy Transition Inc. 688.50 9.00 1.32 110 75.73 K
RCT Rochester Resources Ltd 19.60 1.60 8.89 3.52 K 68.99 K
BKM Pacific Booker Minerals Inc 11.85 0.25 2.16 5.7 K 67.55 K
WML Wealth Minerals Ltd 12.00 0.32 2.74 5.03 K 60.3 K
GIGA Giga Metals Corporation 12.50 0.60 5.04 4.09 K 51.12 K
NVT Nortec Minerals Corp 7.20 1.50 26.32 6.27 K 45.12 K
BSK Blue Sky Uranium Corp 55.00 10.00 22.22 685 37.67 K
LCE Century Lithium Corp. 3.30 0.20 6.45 11.41 K 37.65 K
MET Metalore Resources Limited 15.7527 0.3244 2.1 2.3 K 36.23 K
LQWD LQwD FinTech Corp 105.0001 1.40 1.35 323 33.92 K
WEC Winchester Equity Corporation 21.80 1.60 7.92 1.48 K 32.15 K
EGM EnGold Mines Ltd 10.9593 0.3684 3.48 2.93 K 32.11 K
PTU Purepoint Uranium Group Inc 5.60 0.30 5.66 5.06 K 28.34 K
CPI Carlton Precious Inc. 3.40 0.40 13.33 7.6 K 25.84 K
FP FP Newspapers Inc 3.6891 0.1272 3.57 6.9 K 25.45 K
ANDC Andina Copper Corporation 125.00 6.25 5.26 183 22.88 K
CTM Canterra Minerals Corporation 26.00 1.00 4 792 20.59 K
CTA Centaurus Energy Inc 265.00 15.00 6 61 16.16 K
EDM EDM Resources Inc. 7.25 0.25 3.57 2.23 K 16.13 K
BM BC Moly Ltd. 9.40 0.20 2.17 1.61 K 15.13 K
MAX Max Resource Corp 97.20 13.20 15.71 154 14.97 K
LUCA Luca Mining Corp. 34.56 1.28 3.85 409 14.14 K
FUSE Fuse Cobalt Inc 180.00 20.00 12.5 75 13.5 K
FTJ Fort St. James Nickel Corp 38.40 1.60 4.35 312 11.98 K
ADYA Adya Inc 11.4067 0.7734 7.27 1 K 11.41 K
ID Identillect Technologies Corp 21.00 3.00 16.67 350 7.35 K
MANU Manhattan Uranium Discovery Corp. 200.00 25.00 14.29 33 6.6 K
FCI First Canadian Graphite Inc. 1320.00 120.00 10 5 6.6 K
LIB LibertyStream Infrastructure Partners Inc. 59.9997 7.50 14.29 94 5.64 K
GLD GoldON Resources Ltd 3.25 0.25 8.33 1.7 K 5.53 K
NTB New Tymbal Resources Ltd. 5.40 0.60 12.5 1 K 5.4 K
JDN Jayden Resources Inc 10.50 0.30 2.94 433 4.55 K
NQC Nordique Critical Metals Inc. 6.40 0.60 10.34 650 4.16 K
EGT Eguana Technologies Inc 29.00 3.00 11.54 100 2.9 K
TUK Tuktu Resources Ltd. 3.20 0.32 11.11 813 2.6 K
DTWO D2 Lithium Corp. 5.00 0.60 13.64 450 2.25 K
RECO Reconnaissance Energy Africa Ltd 5.40 0.20 3.85 400 2.16 K
USS Uniserve Communications Corporation 65.7895 1.3158 2.04 28 1.84 K
COMP Uniserve Communications Corporation 65.7895 1.3158 2.04 28 1.84 K
IQ AirIQ Inc 4.80 0.40 9.09 373 1.79 K
RMO Rainy Mountain Royalty Corp 20.00 2.00 11.11 78 1.56 K
SXL Slam Exploration Ltd 4.50 0.30 7.14 300 1.35 K
UNO-H Northern Uranium Corp 28.125 3.125 12.5 27 759.38
STS South Star Mining Corp 27.0001 2.2501 9.09 26 702
WEB Westbridge Energy Corporation 108.6164 13.5771 14.29 6 651.7
JJ Jackpot Digital Inc 160.00 8.00 5.26 0 0
TNX TenX Protocols Inc. 341.4759 1.7251 0.51 0 0
© 2026 - CastFwd Corp.