Gainers for 5 November 2007 from 00:00:00 until 23:59:59

Gainers for 5 November 2007 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
IMO Imperial Oil Ltd 39.6128 60.75 B 0.4062 1.04 387.4 K 15.35 M
VGZ Vista Gold Corp 7.45 401.42 M 0.05 0.68 281.4 K 2.1 M
GTE Gran Tierra Energy Inc 18.50 335.07 M 1.50 8.82 102.04 K 1.89 M
UEC Uranium Energy 4.37 3.3 B 0.44 11.2 299.9 K 1.31 M
COHN Cohen & CO Inc 86.2285 32.79 M 0.7246 0.85 14.1 K 1.22 M
TMP Tompkinstrustco 20.986 1.44 B 1.205 6.09 44.44 K 932.62 K
NHC National Healthcare Corp 29.7893 3.26 B 1.1691 4.08 21.9 K 652.39 K
REPX Riley Exploration Permian Inc 74.0456 982.19 M 6.561 9.72 5.42 K 401.7 K
GORO Gold Resource Corp 3.308 544.27 M 0.1114 3.48 111.58 K 369.12 K
BESS Bimergen Energy Corporation 525.00 21.08 M 35.00 7.14 386 202.65 K
LODE Comstock Mining Inc 155.00 108.76 M 25.00 19.23 795 123.22 K
ARMP Armata Pharmaceuticals Inc 14280.00 143.94 M 210.00 1.49 8 114.24 K
AWX Avalon Holdings Corp 7.59 10.98 M 0.14 1.88 5.3 K 40.23 K
NOG Northern Oil and Gas 46.1404 2.66 B 0.8095 1.79 850 39.22 K
NEN New England Realty Associates 14.6139 152.43 M 0.092 0.63 2.4 K 35.07 K
CET Central Securities Corp 8.9809 1.67 B 0.0588 0.66 3.9 K 35.03 K
FRD Friedman Industries Inc 4.9782 271.5 M 0.0431 0.87 6.4 K 31.86 K
AGIG AGIG 390.7475 34.84 M 9.6184 2.52 79 30.87 K
IDR Idaho Strategic Resources 7.00 294.53 M 0.28 4.17 2.23 K 15.64 K
PW Power REIT 7.3448 2.45 M 0.1344 1.86 1.4 K 10.28 K
ESP Espey Mfg. & Electronics 8.2079 139.82 M 0.0535 0.66 900 7.39 K
USBC USBC, Inc. 1020.00 140.28 M 120.00 13.33 2 2.04 K
OGEN Oragenics Inc 201600.00 906.9 K 7200.00 3.7 0 0

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 100.71 102.24 M 2.43 2.47 1.94 K 195.78 K
FTEL First Tellurium Corp. 8.50 757.43 K 0.50 6.25 2.3 K 19.55 K
DWTZ Data Watts Partners Inc. 163.52 6.72 4.29 2 327.04

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
KC Coffee 119.95 1.05 0.88 9.09 K 1.09 M
SI Silver 14.785 1 B 0.186 1.27 26.03 K 384.85 K
FC Feeder Cattle 138.875 1.15 0.83 1.83 K 254.14 K
ZL Soybean Oil 43.55 0.91 2.13 2.94 K 127.99 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GOOG Alphabet Inc Class C 17.9263 3.6 T 0.3558 2.02 356.68 M 6.39 B
GOOGL Alphabet Inc Class A 18.0105 3.64 T 0.3574 2.02 354.99 M 6.39 B
BIDU Baidu Inc ADR 41.688 26.6 B 0.788 1.93 99.78 M 4.16 B
CSCO Cisco Systems Inc 21.2904 377.07 B 0.3669 1.75 69.61 M 1.48 B
INTC Intel Corp 16.3619 317.09 B 0.093 0.57 54.87 M 897.7 M
PPLI People Incorporated 4.6046 3.28 B 0.321 7.49 83.4 M 384.02 M
AMGN Amgen Inc 38.8667 251.89 B 0.5682 1.48 9.85 M 382.82 M
MTCH Match Group Inc 7.3342 9.47 B 0.5113 7.49 52.2 M 382.82 M
UTHR United Therapeutic 54.16 25.18 B 2.735 5.32 6.12 M 331.44 M
AMD Advanced Micro Devices 13.42 875.91 B 0.25 1.9 21.88 M 293.64 M
FSLR First Solar Inc 148.10 18.42 B 1.54 1.05 1.86 M 274.85 M
GILD Gilead Sciences Inc 16.3035 208.48 B 0.1001 0.62 16.47 M 268.53 M
EXC Exelon Corp 29.2436 47.86 B 0.7492 2.63 6.98 M 204.18 M
MDLZ Mondelez Intl Inc 20.4929 85.49 B 0.204 1.01 8.32 M 170.6 M
COST Costco Wholesale 45.5037 490.19 B 0.2347 0.52 3.73 M 169.82 M
HON Honeywell International Inc. Common Stock 35.4286 70.6 B 0.3312 0.94 4.1 M 145.35 M
CSX CSX Corp 3.5413 95.95 B 0.037 1.06 40.02 M 141.71 M
ITRI Itron Inc 83.10 4.21 B 3.03 3.78 1.69 M 140.45 M
SIRI Sirius XM Holdings 26.6146 10.72 B 0.5561 2.13 4.95 M 131.62 M
SBAC SBA Communications 35.137 19.77 B 0.9908 2.9 2.96 M 103.85 M
NTRS Northern Trust Corp 46.7111 32.28 B 0.5074 1.1 2 M 93.63 M
NDAQ Nasdaq Inc 12.5191 60.2 B 0.2465 2.01 7.44 M 93.12 M
MAT Mattel Inc 13.3827 4.32 B 0.4784 3.71 6.22 M 83.28 M
FFIV F5 Networks Inc 38.10 17.56 B 1.27 3.45 2.17 M 82.53 M
ADP Automatic Data Processing, Inc. 26.5804 122.35 B 0.3023 1.15 2.94 M 78.13 M
ADI Analog Devices 21.4689 192.84 B 0.353 1.67 3.3 M 70.83 M
ILMN Illumina Inc 28.0545 31.3 B 0.2773 1 2.31 M 64.77 M
INSG Inseego Corp 264.20 74.5 M 14.20 5.68 241.8 K 63.88 M
NTES Netease Inc ADR 3.5939 78.23 B 0.0389 1.09 17.14 M 61.58 M
RBBN Ribbon Communications Inc 35.10 263.39 M 0.40 1.15 1.63 M 57.14 M
AEP American Electric Power Company 23.0117 70.34 B 0.135 0.59 1.96 M 45.15 M
PTC Ptc Inc 19.41 21.29 B 0.18 0.94 1.84 M 35.77 M
ASTI Ascent Solar Technologies 21.66 12.57 M 1.60 7.98 1.59 M 34.35 M
ERIC Ericsson ADR 8.1569 34.21 B 0.0606 0.75 4.04 M 32.99 M
BMRN Biomarin Pharmaceuticals 27.85 11.09 B 0.19 0.69 1.15 M 32.02 M
CAKE Cheesecake Fact 17.1996 5.44 B 0.5459 3.28 1.84 M 31.66 M
VIAV Viavi Solutions 8.2893 7.55 B 0.0455 0.55 3.7 M 30.67 M
IMMR Immersion Corp 15.9095 230.45 M 1.1228 7.59 1.92 M 30.57 M
SWKS Skyworks Solutions 7.3434 21.12 B 0.0474 0.65 3.99 M 29.31 M
STRA Strayer Education 130.2342 1.2 B 1.7912 1.39 222 K 28.91 M
ZUMZ Zumiez Inc 38.20 214.63 M 0.24 0.63 740.54 K 28.29 M
NSIT Insight Enterpr 20.31 4.86 B 0.16 0.79 1.39 M 28.24 M
ARAY Accuray Inc 20.28 8.4 M 1.16 6.07 1.37 M 27.71 M
PLCE Children's Place Inc 22.4765 6.34 M 0.6136 2.81 1.15 M 25.77 M
LAMR Lamar Advertis A 29.7006 16.43 B 0.291 0.99 829.3 K 24.63 M
PAAS Pan Amer Silver Corp 25.9099 15.46 B 0.2306 0.9 917.9 K 23.78 M
VOD Vodafone Grp Plc ADR 14.9153 35.61 B 0.3487 2.39 1.52 M 22.71 M
SWBI Smith & Wesson Brands Inc 7.8161 702.64 M 0.0444 0.57 2.85 M 22.28 M
ALKS Alkermes Plc 14.30 7.9 B 0.11 0.78 1.45 M 20.75 M
HLIT Harmonic Inc 11.39 1.11 B 0.11 0.98 1.81 M 20.67 M
AMSC Amer Superconductor 265.70 1.17 B 4.40 1.68 75.47 K 20.05 M
ZBRA Zebra Technologies 37.90 15.26 B 0.20 0.53 493.61 K 18.71 M
TTEK Tetra Tech Inc 4.2602 9.84 B 0.0437 1.04 4.17 M 17.78 M
AEIS Advanced Energy 16.3446 8.89 B 0.255 1.58 1.06 M 17.26 M
EHTH Ehealth Inc 34.30 13.39 M 1.88 5.8 489.38 K 16.79 M
RRGB Red Robin Gourmet Burgers Inc 39.67 166.54 M 0.86 2.22 381.88 K 15.15 M
CGNX Cognex Cp 4.2445 8.42 B 0.1731 4.25 3.46 M 14.69 M
BLDP Ballard Power Sys 5.60 491.53 M 0.58 11.55 2.59 M 14.52 M
CVLT Commvault Systems 21.12 6.22 B 0.53 2.57 616.38 K 13.02 M
NBIX Neurocrine Bioscienc 10.02 16.94 B 0.12 1.21 1.24 M 12.44 M
LBTYA Liberty Global Ord A 8.8555 3.58 B 0.0607 0.69 1.32 M 11.69 M
SANM Sanmina Corp 13.92 8.48 B 0.42 3.11 806.84 K 11.23 M
WERN Werner Enterprise 9.8825 1.68 B 0.2582 2.68 1.09 M 10.77 M
VSAT Viasat Inc 32.91 9.43 B 0.67 2.08 303.12 K 9.98 M
MTRX Matrix Service Company 28.89 257.99 M 0.20 0.7 321.3 K 9.28 M
CWST Casella Waste Sys 15.62 6.38 B 1.13 7.8 591.17 K 9.23 M
SCSC Scansource Inc 35.46 909.65 M 1.46 4.29 242.64 K 8.6 M
MPWR Monolithic Power Sys 18.9595 67.81 B 0.487 2.64 431.8 K 8.19 M
UTSI Utstarcom Holdings C 35.40 18.32 M 1.92 5.73 214.45 K 7.59 M
NCTY The9 Ltd ADR 9336.0303 41.7 M 94.9238 1.03 760 7.1 M
CCOI Cogent Comm Hlds 14.6752 205.33 M 0.1256 0.86 455.3 K 6.68 M
PRGS Progress Software 18.849 1.79 B 0.1657 0.89 337.03 K 6.35 M
NICE Nice Ltd ADR 38.3381 5.51 B 0.285 0.75 158.59 K 6.08 M
COHR Coherent Inc 16.5332 42.97 B 0.0848 0.52 362 K 5.99 M
DXPE Dxp Enterprise 24.80 2.38 B 1.05 4.42 190.6 K 4.73 M
PODD Insulet Corp 24.57 10.58 B 0.78 3.28 192.04 K 4.72 M
CLNE Clean Energy Fuels 18.52 405.71 M 0.52 2.89 248.78 K 4.61 M
MNKD Mannkind Corp 45.10 1.33 B 0.30 0.67 97.8 K 4.41 M
UHAL A M E R C O 5.5433 10.72 B 0.0459 0.83 780 K 4.32 M
DGII Digi Intl Inc 16.75 2.1 B 0.22 1.33 253.3 K 4.24 M
OPCH Option Care Health Inc 34.60 4.74 B 2.28 7.05 118.76 K 4.11 M
ANIX Anixa Biosciences Inc 33.25 91.08 M 10.50 46.15 113.54 K 3.78 M
PZZA Papa John's Intl 8.8076 656.23 M 0.1808 2.1 417.96 K 3.68 M
AUDC Audiocodes Ltd 5.3597 211.3 M 0.3303 6.57 603.37 K 3.23 M
HAFC Hanmi Financial Cp 49.9414 962.73 M 0.7469 1.52 64.32 K 3.21 M
RIGL Rigel Pharmaceuticals 111.10 837.18 M 1.30 1.18 28.58 K 3.18 M
RIOT Riot Blockchain Inc 2844.4053 6.57 B 79.1897 2.86 1.06 K 3 M
POWI Power Integratn 13.7759 2.47 B 0.2281 1.68 204.4 K 2.82 M
IMCI Infinite Group Inc. Common Stock 39.00 677 1.50 4 70.41 K 2.75 M
ATRO Astronics Cp 10.5592 2.54 B 0.1545 1.48 258.55 K 2.73 M
AIOT Powerfleet Inc 14.02 327.94 M 0.32 2.34 188.8 K 2.65 M
CVBF Cvb Financial Corp 5.4213 3.93 B 0.053 0.99 482.9 K 2.62 M
MZTI MZTI 23.7061 3.02 B 0.1221 0.52 107 K 2.54 M
NAVBQ Navidea Biopharmaceuticals Inc. 6.20 10.01 K 0.30 5.08 402.47 K 2.5 M
PAMT PAMT CORP 3.3236 299.7 M 0.0187 0.57 740.28 K 2.46 M
SBLK Star Bulk Carriers 374.3841 3.25 B 6.0104 1.63 6.46 K 2.42 M
ICFI Icf International 27.0484 1.46 B 0.3512 1.32 87.41 K 2.36 M
ACTG Acacia Res-Acacia 14.3008 405.99 M 0.1988 1.41 163.1 K 2.33 M
STRL Sterling Constructio 26.59 8.92 B 0.20 0.76 86.3 K 2.29 M
VSEC V S E Cp 24.7829 5.1 B 0.5545 2.29 86.97 K 2.16 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BB Blackberry Ltd 127.97 5.22 B 1.02 0.8 25.29 M 3.24 B
AIG American International Group 726.5949 42.96 B 5.0043 0.69 1.33 M 967.73 M
PG Procter & Gamble Company 43.6718 393.56 B 0.392 0.91 12.74 M 556.38 M
NEM Newmont Mining Corp 36.137 117.57 B 0.504 1.41 12.44 M 449.43 M
OXY Occidental Petroleum Corp 41.232 58.74 B 1.1658 2.91 8.07 M 332.91 M
DE Deere & Company 53.9942 181.6 B 0.5424 1.01 4.82 M 260.24 M
STT State Street Corp 50.6615 47.19 B 1.0663 2.15 5.09 M 257.78 M
MCD McDonald's Corporation 35.0661 191.95 B 0.382 1.1 7.03 M 246.38 M
ETR Entergy Corp 29.0991 53.11 B 1.2798 4.6 6.68 M 194.53 M
RTX Raytheon Technologies 31.2659 267.97 B 0.1889 0.61 6.19 M 193.6 M
BMY Bristol-Myers Squibb Company 14.5863 129.66 B 0.1252 0.87 12.86 M 187.58 M
NBR Nabors Industries 1229.3301 1.29 B 13.7657 1.13 140.39 K 172.58 M
BP BP Plc ADR 28.8418 117.71 B 0.1464 0.51 5.98 M 172.43 M
MET Metlife Inc 43.2835 64.51 B 0.5937 1.39 3.84 M 166.19 M
BRK-B Berkshire Hathaway Inc (Class B) 88.74 1.26 T 0.70 0.8 1.84 M 163.28 M
SYY Sysco Corp 19.8546 37.95 B 0.4573 2.36 8 M 158.92 M
CCJ Cameco Corp 38.3637 30.81 B 0.1925 0.5 3.97 M 152.24 M
TMO Thermo Fisher Scientific Inc 54.2674 259.44 B 0.5772 1.08 2.64 M 143.45 M
PH Parker-Hannifin Corp 59.2509 120.51 B 1.6339 2.84 2.31 M 137.07 M
CL Colgate-Palmolive Company 24.345 79.23 B 0.2099 0.87 5.43 M 132.09 M
ELV Elevance Health Inc 62.5244 92.84 B 0.3256 0.52 2.11 M 131.74 M
UPS United Parcel Service 39.9898 95.71 B 0.2416 0.61 3.29 M 131.61 M
MCK Mckesson Corp 56.0955 127.33 B 0.3634 0.65 2.22 M 124.26 M
SPGI S&P Global Inc 34.166 137.29 B 0.8676 2.61 3.62 M 123.52 M
GD General Dynamics Corp 60.0219 98.22 B 1.124 1.91 2.03 M 121.9 M
DHR Danaher Corp 16.5203 163.94 B 0.2314 1.42 7.04 M 116.24 M
AAP Advance Auto Parts Inc 29.686 2.75 B 0.3125 1.06 3.37 M 100.08 M
FLS Flowserve Corp 22.5754 10.54 B 0.7153 3.27 4.41 M 99.58 M
MTG Mgic Investment Corp 16.026 5.52 B 0.8275 5.44 5.88 M 94.3 M
CI Cigna Corp 45.2899 78.26 B 0.3063 0.68 2.04 M 92.46 M
BYD Boyd Gaming Corp 37.8612 5.46 B 0.6417 1.72 2.38 M 90.15 M
AIZ Assurant Inc 45.8383 15.8 B 0.6231 1.38 1.92 M 87.79 M
LEU Centrus Energy Corp. 2653.8462 2.14 B 118.1318 4.66 31.01 K 82.3 M
KBH KB Home 19.4206 2.91 B 0.1242 0.64 4.22 M 81.95 M
NEE Nextera Energy 10.577 178.52 B 0.1084 1.04 7.53 M 79.61 M
GIS General Mills 15.5527 18.35 B 0.0924 0.6 4.8 M 74.61 M
NOC Northrop Grumman Corp 50.1616 78.2 B 0.3948 0.79 1.46 M 73.31 M
PWR Quanta Services 30.9837 90.71 B 0.7482 2.47 2.32 M 72.01 M
OI Owens-Illinois 45.1036 763.56 M 0.2941 0.66 1.56 M 70.34 M
PNW Pinnacle West Capital Corp 18.9376 12.97 B 1.2402 7.01 3.41 M 64.65 M
D Dominion Resources 21.0985 59.51 B 0.2551 1.22 3.02 M 63.75 M
ROK Rockwell Automation Inc 45.8195 44.69 B 0.8803 1.96 1.38 M 63.08 M
GME Gamestop Corp 9.5912 13.04 B 0.0758 0.8 6.5 M 62.37 M
DUK Duke Energy Corp 24.8647 100.71 B 0.4239 1.73 2.46 M 61.07 M
AES The Aes Corp 13.8197 10.64 B 0.1576 1.15 4.29 M 59.24 M
TAP Molson Coors Brewing Company 36.0654 7.57 B 0.5546 1.56 1.62 M 58.29 M
INVX Innovex International, Inc 60.89 1.77 B 1.46 2.46 940.1 K 57.24 M
LPL Lg Display Co. Ltd ADR 22.4343 2.54 B 1.608 7.72 2.54 M 57.09 M
BRSL BRSL 20.8887 1.77 B 0.3296 1.6 2.68 M 56.03 M
SRE Sempra 17.4515 52.03 B 0.2279 1.32 2.95 M 51.52 M
DECK Deckers Outdoor Corp 7.6178 11.59 B 0.0545 0.72 6.27 M 47.75 M
CNP Centerpoint Energy Inc 8.5734 27.3 B 0.2576 3.1 5.27 M 45.21 M
SO Southern Company 15.9932 108.96 B 0.0802 0.5 2.79 M 44.69 M
FNF Fidelity National Financial 6.7144 11.64 B 0.0666 1 6.65 M 44.64 M
EIX Edison International 29.5287 23.16 B 0.3204 1.1 1.5 M 44.43 M
GGB Gerdau S.A. ADR 6.4081 8.63 B 0.1191 1.89 6.69 M 42.87 M
CVSA Covista Inc. 50.5954 3.93 B 1.5083 3.07 838.58 K 42.43 M
RVTY RVTY 24.8662 17.24 B 0.6994 2.89 1.63 M 40.46 M
LHX L3Harris Technologies Inc 39.9596 50.71 B 0.2805 0.71 995.24 K 39.77 M
PRGO Perrigo Company 21.7351 2.25 B 0.2231 1.04 1.69 M 36.72 M
UHS Universal Health Services 23.0581 11.19 B 0.9141 4.13 1.56 M 36 M
AME Amtek Inc 18.7712 55.52 B 0.3865 2.1 1.92 M 35.95 M
FE Firstenergy Corp 30.4174 27.21 B 0.22 0.73 1.12 M 34 M
ED Consolidated Edison Company of New York 22.1255 44.91 B 0.1779 0.81 1.5 M 33.28 M
AEE Ameren Corp 25.7755 31.78 B 0.1734 0.68 1.2 M 31 M
JBL Jabil Inc. 16.5923 26.18 B 0.26 1.59 1.86 M 30.86 M
SAFE Safehold Inc 49.1556 690.07 M 0.4728 0.97 627.24 K 30.83 M
AGO Assured Guaranty Ltd 11.8825 3.29 B 0.6985 6.25 2.5 M 29.76 M
WST West Pharmaceutical Services 17.2943 29.01 B 0.6155 3.69 1.66 M 28.66 M
SMG Scotts Miracle-Gro Company 24.1313 3.72 B 1.1519 5.01 1.14 M 27.59 M
PPL PPL Corp 20.8659 26.85 B 0.1096 0.53 1.29 M 26.88 M
BVN Compania Mina Buenaventura S.A. ADR 24.5372 6.31 B 0.1603 0.66 1.05 M 25.69 M
PAAS Pan American Silver Corp. 27.3981 0.2438 0.9 917.72 K 25.14 M
THC Tenet Healthcare Corp 12.92 22.76 B 0.12 0.94 1.93 M 24.91 M
HL Hecla Mining Company 9.0913 8.8 B 0.1113 1.24 2.71 M 24.62 M
ES Eversource Energy 16.6431 27.02 B 0.5054 3.13 1.3 M 21.66 M
LYV Live Nation Entertainment 19.49 42.06 B 0.15 0.78 1.04 M 20.19 M
STM Stmicroelectronics N.V. ADR 11.2818 41.76 B 0.1051 0.94 1.77 M 20.02 M
UIS Unisys Corp 58.80 207.86 M 0.30 0.51 331.04 K 19.47 M
JOE St. Joe Company 31.8839 3.98 B 0.2948 0.93 607.1 K 19.36 M
ACM Aecom Technology Corp 30.8055 9.07 B 0.3929 1.29 618.1 K 19.04 M
DLB Dolby Laboratories 31.9508 5.96 B 0.5585 1.78 565.9 K 18.08 M
PHG Koninklijke Philips Electronics ADR 24.4825 29.66 B 0.2688 1.11 724.4 K 17.74 M
CALY Callaway Golf Company 11.5673 0.2792 2.47 1.49 M 17.26 M
HAE Haemonetics Corp 28.565 5.6 B 1.165 4.25 585.2 K 16.72 M
FUL H. B. Fuller Company 22.6587 2.65 B 0.4696 2.12 694.2 K 15.73 M
GGG Graco Inc 9.3954 11.61 B 0.0595 0.64 1.62 M 15.27 M
LUMN Centurylink 13.7189 4.22 B 0.1875 1.39 1.07 M 14.66 M
GHC Graham Holdings Company 388.1581 5.19 B 16.7563 4.51 36.74 K 14.26 M
CUBE Cubesmart 5.5938 10.08 B 0.2829 5.33 2.34 M 13.08 M
UNFI United Nat Foods 27.71 2.92 B 0.70 2.59 449.73 K 12.46 M
IRM Iron Mountain Inc 12.8709 33.88 B 0.2213 1.75 952.59 K 12.26 M
ATR Aptargroup 32.8751 9.07 B 0.2882 0.88 357.3 K 11.75 M
BIO Bio-Rad Laboratories 94.00 9.85 B 1.72 1.86 124.3 K 11.68 M
SA Seabridge Gold 36.53 2.68 B 0.22 0.61 318.29 K 11.63 M
CXT Crane NXT Co 11.0624 3.28 B 0.0735 0.67 1.02 M 11.27 M
AROC Archrock Inc 27.1453 4.8 B 0.3824 1.43 393.1 K 10.67 M
HMC Honda Motor Company ADR 19.3599 44.51 B 0.1725 0.9 518.9 K 10.05 M
MAGN Magnera Corp placeholder 177.8654 453.15 M 2.6982 1.54 53.22 K 9.47 M
MSA Msa Safety Inc 30.2032 6.71 B 0.4323 1.45 306.7 K 9.26 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BB Blackberry Ltd 119.36 0.91 0.77 1.98 M 236.01 M
ABX Barrick Mining Corp 30.6972 0.2785 0.92 3.73 M 114.57 M
CCO Cameco Corp 36.0733 0.3703 1.04 2.63 M 95.04 M
IMO Imperial Oil 37.2117 0.3514 0.95 1.13 M 41.97 M
CU Canadian Utilities Ltd Cl A NV 12.9244 0.0973 0.76 1.77 M 22.85 M
FTS Fortis Inc 13.6443 0.2221 1.65 1.55 M 21.08 M
WPM Wheaton Precious Metals Corp 13.0031 0.0654 0.51 1.48 M 19.23 M
PNP Pinetree Capital Ltd 1370.00 34.00 2.54 11.95 K 16.37 M
TXP Touchstone Exploration Inc 57.6965 1.9964 3.58 270.43 K 15.6 M
MG Magna International Inc 12.6147 0.0895 0.71 1.19 M 15.01 M
CLS Celestica Inc Sv 6.68 0.11 1.67 2.01 M 13.44 M
TRZ Transat At Inc 40.4653 1.8039 4.67 312.57 K 12.65 M
DIAM Star Diamond Corp 4.77 0.45 10.42 1.79 M 8.55 M
IMP Intermap Tech Corp 102.00 1.40 1.39 81.54 K 8.32 M
SAP Saputo Inc 9.978 0.3162 3.27 788.4 K 7.87 M
CGX Cineplex Inc 10.1974 0.3154 3.19 625.26 K 6.38 M
BLDP Ballard Power Systems Inc 5.14 0.49 10.54 1.02 M 5.23 M
TA Transalta Corp 17.1308 0.1718 1.01 305 K 5.22 M
MRU Metro Inc 8.7093 0.0598 0.69 446.74 K 3.89 M
PAAS Pan American Silver Corp 23.6469 0.2545 1.09 156 K 3.69 M
LNR Linamar Corp 17.7853 0.2216 1.26 152.44 K 2.71 M
AC Air Canada 16.97 0.56 3.41 127.34 K 2.16 M
EMP-A Empire Company Limited 13.2535 0.2443 1.88 131.7 K 1.75 M
CIGI Colliers International Group Inc 19.5521 0.217 1.12 86.96 K 1.7 M
ATS Ats Corp 7.25 0.09 1.26 153.4 K 1.11 M
EDR Endeavour Silver Corp 4.0365 0.2819 7.51 230.32 K 929.69 K
AP-UN Allied Properties Real Estate Investment Trust 7.1593 0.1344 1.91 113.52 K 812.7 K
PWF-PF Power Financial 5.25 Sr E Prf 8.1204 0.0665 0.83 85.92 K 697.7 K
TRX Trx Gold Corporation 5.93 0.09 1.54 115.4 K 684.3 K
ETG Entree Resources Ltd 3.30 0.02 0.61 187.3 K 618.09 K
SEA Seabridge Gold Inc 26.0884 0.1303 0.5 23.01 K 600.29 K
TLG Troilus Gold Corp 536.00 16.00 3.08 1.04 K 555.3 K
GAU Galiano Gold Inc 4.28 0.03 0.71 125.91 K 538.87 K
USA Americas Silver Corp 43.20 0.60 1.41 11.4 K 492.35 K
ALA AltaGas Ltd 8.9465 0.1741 1.98 53.28 K 476.63 K
TCL-A Transcontinental Inc 8.009 0.0661 0.83 58.94 K 472.07 K
EXE Extendicare Inc 3.3958 0.0244 0.72 95.54 K 324.42 K
AG First Majestic Silver Corp 4.3712 0.0296 0.68 65 K 284.13 K
SXGC Southern Cross Gold Consolidated Ltd 5.873 0.9206 18.59 42.9 K 251.97 K
PWF-PG Power Financial Corp Pref G 8.368 0.0596 0.72 27.8 K 232.63 K
HWX Headwater Exploration Inc 8.7255 0.0652 0.75 26 K 226.86 K
MNO Meridian Mining UK Societas 4.55 0.10 2.25 49.5 K 225.23 K
CSCI Cosciens Biopharma Inc 108600.00 3000.00 2.84 2 217.2 K
KMP-UN Killam Apartment Real Estate Investment Trust 3.5519 0.0197 0.56 59.05 K 209.73 K
ET Evertz Technologies Ltd 7.958 0.0517 0.65 25.6 K 203.72 K
WPRT Westport Fuel Systems Inc 84.70 0.70 0.83 2.17 K 184.22 K
AETR Aetherion Technologies Inc. 84.70 0.70 0.83 2.17 K 184.22 K
PWF-PL Power Financial 5.1 Sr L Prf 8.0821 0.0601 0.75 19.4 K 156.79 K
DXT Dexterra Group Inc 8.591 0.07 0.82 18.12 K 155.67 K
CGO Cogeco Inc Sv 23.4044 0.1546 0.66 6.56 K 153.49 K
BDT Bird Construction Inc 3.4971 0.0242 0.7 36.3 K 126.94 K
SKE Skeena Resources Ltd 66.00 2.00 3.13 1.88 K 123.75 K
RCH Richelieu Hardware Ltd 6.5392 0.1956 3.08 17.94 K 117.31 K
LGO Largo Resources Ltd 71.00 1.00 1.43 1.59 K 112.75 K
MXG Maxim Power Corp 6.0595 0.0453 0.75 14.6 K 88.47 K
VGZ Vista Gold Corp 6.95 0.05 0.72 12.65 K 87.92 K
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 9.6435 0.1117 1.17 8.79 K 84.72 K
MTY Mty Food Group Inc 10.4859 0.0801 0.77 7.89 K 82.78 K
TPX-B Molson Coors Canada Inc 34.0544 0.649 1.94 2.41 K 82.17 K
PBH Premium Brands Holdings Corp 5.8622 0.1599 2.8 11.2 K 65.63 K
SLF-PD Sun Life Financial Sr 4 Prf 7.7093 0.041 0.53 8.33 K 64.23 K
MAI Mining Americas Inc. 240.00 15.00 6.67 244 58.56 K
SLF-PE Sun Life Financial Sr 5 Prf 7.7415 0.1263 1.66 7.1 K 54.96 K
PWF-PE Power Financial Corp Pref E 8.4284 0.0722 0.86 5.5 K 46.36 K
AIF Altus Group Ltd 6.7333 0.1576 2.4 6.16 K 41.48 K
FSZ Fiera Capital Corp 3.3109 0.0369 1.13 12.5 K 41.39 K
ELEF Silver Elephant Mining Corp 36.7128 0.3307 0.91 1.1 K 40.46 K
CSW-A Corby Spirit and Wine Limited 9.3008 0.1788 1.96 4.32 K 40.15 K
INC-UN Income Financial Trust 3.0099 0.0176 0.59 12.92 K 38.9 K
WPK Winpak Ltd 4.3004 0.0645 1.52 8.35 K 35.91 K
BDGI Badger Infrastructure Solutions Ltd 3.2758 0.047 1.46 9.9 K 32.43 K
TVA-B TVA Group Inc 14.9679 1.1175 8.07 1.95 K 29.19 K
MRC Morguard Corp 35.2681 0.6491 1.87 650 22.92 K
SNDY Sunday Lake Gold Corp. 9.40 0.20 2.17 2.38 K 22.32 K
MER Africa Oil Corp 4.7439 0.1206 2.61 4.1 K 19.45 K
BPS-PA Brookfield Property Split Corp Pref A 8.3951 0.0801 0.96 2.3 K 19.31 K
ATX ATEX Resources Inc. 60.00 3.00 5.26 320 19.2 K
POW-PB Power Corporation of Canada Pref B 8.0249 0.0413 0.52 2.33 K 18.7 K
CGY Calian Group Ltd 6.1558 0.0689 1.13 2.95 K 18.16 K
BBD-PC Bombardier Inc Pref C 4.4015 0.0405 0.93 3.95 K 17.39 K
EVT Economic Investment 4.3316 0.0402 0.94 3 K 12.99 K
PWF-PA Power Financial Corp Pref A 11.1967 0.1518 1.37 1.16 K 12.99 K
BBD-PB Bombardier Inc Pref B 4.8967 0.0275 0.56 2.19 K 10.74 K
CIU-PA CU Inc Pref A 7.8605 0.0795 1.02 1.3 K 10.22 K
LCS-PA Brompton Lifeco Split Corp Pref A 3.5771 0.0648 1.84 2.69 K 9.62 K
PIF Polaris Infrastructure Inc 1065.4821 9.599 0.91 8 8.52 K
POW-PA Power Corporation of Canada Pref A 8.4043 0.0882 1.06 1 K 8.4 K
BN-PK Brookfield Asset Management Inc Pref K 9.7283 0.1436 1.5 710 6.91 K
PDV-PA Prime Dividend Corp Pref A 3.9067 0.0926 2.43 1.7 K 6.64 K
FRX Fennec Pharmaceuticals Inc 19.98 0.54 2.78 289 5.77 K
BCE-PF BCE Inc Pref AF 9.1693 0.0697 0.77 500 4.58 K
CSW-B Corby Spirit and Wine Limited 7.6271 0.1658 2.22 400 3.05 K
ALC Algoma Central 6.0632 0.1045 1.75 350 2.12 K
PDV Prime Dividend Corp Cl A 3.9818 0.0258 0.65 294 1.17 K
CEF-U Sprott Physical Gold and Silver Trust 10.5634 0.6179 6.21 100 1.06 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
FRTD Fortitude Group Inc 2100.00 285 190.9091 10 287.5 K 603.75 M
ESINQ ITT Educational Services Inc 126.31 959 1.98 1.59 399.44 K 50.45 M
UCSO United Consortium Ltd 330.00 837 50.00 17.86 33.05 K 10.9 M
CBKCQ Christopher & Banks Corporation 11.2233 3.86 K 0.4389 4.07 604.5 K 6.78 M
GRLF Green Leaf Innovations Inc 4.00 52.27 K 0.25 6.67 1.36 M 5.44 M
TXIC Tongxin International Ltd 8.30 1.23 K 0.19 2.34 80.1 K 664.83 K
TXCCQ TranSwitch Corporation 8.5084 466 0.159 1.9 52.94 K 450.42 K
SPDC Speed Commerce Inc 58.88 603 1.28 2.22 5.5 K 324.13 K
LCU Lion Copper Corp. Common Shares 107.46 74.6 M 1.89 1.79 2.56 K 274.67 K
DKAM Drinks Americas Holdings Ltd 2100.00 278.3 K 412.4989 24.44 120 252 K
NEOM NeoMedia Technologies Inc 29.25 508.84 K 1.50 5.41 5.42 K 158.53 K
CGNH CardioGenics Holdings Inc 6.90 9.61 K 0.10 1.47 16.86 K 116.32 K
ESNC EnSync Inc 16.40 6.81 K 0.15 0.92 5.12 K 83.97 K
BAJFF Camrova Resources Inc 48.24 230 0.886 1.87 909 43.85 K
PJET Priority Aviation Inc 4000.00 98.01 K 800.00 25 5 20 K
GRYEF AU Min Africa PTY LTD 15.00 8.59 K 1.00 7.14 1.26 K 18.93 K
MIHL Montague International Holding Ltd 2400.00 12.63 K 200.00 9.09 1 2.4 K
GGII Green Globe International Inc 280.00 6.66 M 20.00 7.69 6 1.68 K
SEEK TheDirectory.com Inc 6.30 1.45 M 0.20 3.28 29 182.7
ICOA ICOA Inc 7.50 602.51 K 0.50 7.14 17 127.5

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
OPW Opawica Explorations Inc 480.00 96.00 25 2.49 M 1.2 B
BQE BQE Water Inc 455.00 38.00 9.11 93.15 K 42.38 M
ABM Athabasca Minerals Inc 237.00 9.00 3.95 133 K 31.52 M
OYL CGX Energy Inc 39.30 0.80 2.08 784.04 K 30.81 M
EMR Emgold Mining Corporation 135.00 5.00 3.85 147.68 K 19.94 M
PBM Pacific Bay Minerals Ltd 10.00 1.25 14.29 1.39 M 13.89 M
ICM Iconic Minerals Ltd 24.00 1.60 7.14 397.6 K 9.54 M
CVV CanAlaska Uranium Ltd 5.4002 0.4822 9.8 1.43 M 7.72 M
FTUR Future Fuels Inc. 65.00 5.00 8.33 49 K 3.19 M
PUMA Puma Exploration Inc 44.00 2.00 4.76 70.8 K 3.12 M
GSVR Guanajuato Silver Company Ltd 11.16 1.08 10.71 242.91 K 2.71 M
REX Orex Minerals Inc 4.90 0.20 4.26 519.8 K 2.55 M
PEX Pacific Ridge Exploration Ltd 29.00 1.00 3.57 74.37 K 2.16 M
MTT Magna Terra Minerals Inc 3.85 0.07 1.85 152.01 K 585.25 K
COV Covalon Technologies Ltd 32.9467 2.6134 8.62 14.67 K 483.33 K
NRN Northern Shield Resources Inc 5.30 0.30 6 86.04 K 456.01 K
RCT Rochester Resources Ltd 28.10 1.80 6.84 15.62 K 438.92 K
ZIGY Stardust Metal Corp. 13.40 0.40 3.08 31.34 K 419.89 K
OVT Oculus VisionTech Inc 3.075 0.075 2.5 118.4 K 364.08 K
NQC Nordique Critical Metals Inc. 6.20 0.60 10.71 49.84 K 308.99 K
CTM Canterra Minerals Corporation 33.00 2.00 6.45 9 K 297.13 K
FMM Full Metal Minerals Ltd 53.9781 1.1951 2.26 4.78 K 258.02 K
PTU Purepoint Uranium Group Inc 5.90 0.50 9.26 42.66 K 251.69 K
REG Regulus Resources Inc 30.3191 1.5957 5.56 4.45 K 134.89 K
MOON Blue Moon Metals Inc 35.00 5.00 16.67 3.58 K 125.44 K
RUSH Carolina Rush Corporation 11.30 0.30 2.73 10.8 K 122.04 K
NL Northern Lion Gold Corp 18.56 0.64 3.57 4.8 K 89.09 K
CN Condor Resources Inc 5.75 0.20 3.6 15.3 K 87.97 K
SAG Sterling Metals Corp 420.00 6.39 M 20.00 5 166 69.72 K
GRDM Grid Metals Corp 9.20 0.40 4.55 7.09 K 65.21 K
CKG Chesapeake Gold Corp 7.90 0.14 1.8 6.91 K 54.59 K
LQWD LQwD FinTech Corp 98.0001 1.40 1.45 551 54 K
MRZL Mont Royal Resources Limited. 29.8368 0.6993 2.4 1.76 K 52.48 K
UGD Unigold Inc 7.40 0.10 1.37 6.8 K 50.32 K
POND Pond Technologies Holdings Inc 9.4444 0.0694 0.74 4.5 K 42.5 K
JDN Jayden Resources Inc 10.20 0.30 3.03 4.12 K 41.99 K
WPG West Point Gold Corp. 20.50 0.50 2.5 1.54 K 31.57 K
CBI Colibri Resource Corporation 24.00 2.25 10.34 1.19 K 28.61 K
SR Strategic Resources Inc 153.00 9.00 6.25 138 21.11 K
QRO Quadro Resources Ltd. 5.46 0.42 8.33 3.68 K 20.08 K
TGX True North Gems Inc 1800.00 30.00 1.69 11 19.8 K
BEM Brasnova Energy Materials Inc. 5.60 1.60 40 3.47 K 19.43 K
LIB LibertyStream Infrastructure Partners Inc. 56.2497 3.75 7.14 326 18.34 K
OGW Ongwe Minerals Inc. 7.04 1.44 25.71 1.95 K 13.73 K
CD Cantex Mine Development Corp 15.00 1.50 11.11 777 11.65 K
VMY-H Voice Mobility International Inc 9.875 1.125 12.86 1.1 K 10.86 K
KUR-H Kure Technologies Inc 3.30 0.10 3.12 3.19 K 10.53 K
ARH Altima Resources Ltd 3.45 0.15 4.55 2.43 K 8.39 K
NIM Nicola Mining Inc 12.00 0.20 1.69 650 7.8 K
GDX Goldex Resources Corporation 21.00 3.00 16.67 285 5.99 K
AWM Angel Wing Metals Inc 5.28 0.48 10 1 K 5.28 K
VLX Velox Energy Materials Inc. 7.5648 0.7204 10.53 694 5.25 K
SNV Sonoro Energy Ltd 164.00 8.00 5.13 28 4.59 K
GAMA Gamma Resources Ltd. 10.92 3.64 50 321 3.51 K
AIR Clean Air Metals Inc 5.80 0.20 3.57 408 2.37 K
FP FP Newspapers Inc 3.7105 0.0605 1.66 600 2.23 K
BSK Blue Sky Uranium Corp 51.00 1.00 2 30 1.53 K
CNS Contagious Gaming Inc 39.60 3.60 10 28 1.11 K
CMIL Capella Minerals Limited 32.55 1.05 3.33 25 813.75
ANDC Andina Copper Corporation 61.25 3.75 6.52 8 490
TNX TenX Protocols Inc. 323.8508 2.025 0.63 0 0
© 2026 - CastFwd Corp.