Gainers for 26 August 2008 from 00:00:00 until 23:59:59

Gainers for 26 August 2008 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 108.1034 650.71 M 1.7871 1.68 212.47 K 22.97 M
IMO Imperial Oil Ltd 36.9183 60.75 B 0.8308 2.3 356.1 K 13.15 M
LNG Cheniere Energy 3.3544 63.05 B 0.0287 0.86 1.7 M 5.71 M
GTE Gran Tierra Energy Inc 47.50 335.05 M 2.00 4.4 104.81 K 4.98 M
NOG Northern Oil and Gas 59.9015 2.68 B 1.6999 2.92 18.99 K 1.14 M
REPX Riley Exploration Permian Inc 156.5268 982.19 M 14.0592 9.87 6.63 K 1.04 M
FSP Franklin Street Properties 4.843 41.76 M 0.0298 0.62 169.7 K 821.86 K
NAK Northern Dynasty Minerals 5.24 294.93 M 0.05 0.96 156.11 K 818.02 K
MXC Mexco Energy Corp 31.0113 23.68 M 0.2191 0.71 22.8 K 707.06 K
TMP Tompkinstrustco 23.4406 1.44 B 0.3363 1.46 16.61 K 389.35 K
VGZ Vista Gold Corp 3.5601 376.88 M 0.2501 7.56 96.64 K 344.03 K
COHN Cohen & CO Inc 35.8622 31.45 M 2.1829 6.48 8.44 K 302.68 K
GLU Gabelli Global Utility 6.0148 112.56 M 0.1165 1.98 40.3 K 242.4 K
CMCL Caledonia Mining Cp 3.7928 405.46 M 0.2781 7.91 31.43 K 119.19 K
SIF Sifco Industries 9.4572 117.54 M 0.2081 2.25 9.2 K 87.01 K
BRN Barnwell Industries 12.0336 12.49 M 0.145 1.22 6.4 K 77.02 K
ARMP Armata Pharmaceuticals Inc 5250.00 143.89 M 840.00 19.05 12 63 K
CATX Perspective Therapeutics Inc 7.80 107.66 M 1.80 30 7.9 K 61.62 K
DXR Daxor Corp 12.6925 49.51 M 0.1113 0.88 3.54 K 44.88 K
NEN New England Realty Associates 14.7417 152.58 M 0.1418 0.97 2.7 K 39.8 K
PLX Protalix Biotherapeutics 24.00 245.74 M 0.50 2.13 1.52 K 36.48 K
INUV Inuvo Inc 47.00 4.57 M 1.00 2.17 733 34.45 K
IGC India Globalization Capital Inc 46.70 18.2 M 1.20 2.64 660 30.82 K
XPL Solitario Zinc Corp 3.82 41.14 M 0.42 12.35 6.4 K 24.45 K
CMT Core Molding Technologies Inc 7.2204 189.66 M 0.0791 1.11 3.1 K 22.38 K
USBC USBC, Inc. 1200.00 140.28 M 240.00 25 18 21.6 K
CEV Eaton Vance California Muni Income Trust 5.2228 72.87 M 0.0272 0.52 4 K 20.89 K
CIX Compx International Inc 3.4034 541.97 M 0.1412 4.33 6.1 K 20.76 K
DIT Amcon Distributing Company 23.8071 58.35 M 0.384 1.64 700 16.66 K
ACU Acme United Corp 9.3334 262.46 M 0.194 2.12 1.7 K 15.87 K
ESP Espey Mfg. & Electronics 8.4448 139.82 M 0.0977 1.17 1.4 K 11.82 K
GBR New Concept Energy Inc 7.10 4.06 M 0.20 2.9 1.24 K 8.8 K
PAAI Paradium AI, Inc. 9.24 29.78 M 1.54 20 682 6.3 K
CVR Chicago Rivet & Machine Company 12.1542 9.52 M 0.1163 0.97 500 6.08 K
TOVX Theriva Biologics Inc 5950.00 6.61 M 87.50 1.49 1 5.95 K
CKX Ckx Lands 10.9822 31.31 M 0.0809 0.74 400 4.39 K
UUU Universal Security Instruments 5.4731 16.02 M 0.1515 2.85 700 3.83 K
UUUU Energy Fuels Inc 28.85 1.75 B 0.945 3.39 87 2.51 K
AIRI Air Industries Group Inc 351.7197 12.14 M 16.7486 5 0 0
SDEV Stablecoin Development Corporation 202436.4375 57.03 M 6073.0938 3.09 0 0

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 54.00 102.24 M 0.27 0.5 429 23.17 K
DWTZ Data Watts Partners Inc. 286.72 2.24 0.79 8 2.29 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 116.27 623.54 B 1.16 1.01 311.87 K 36.26 M
CL Crude Oil 116.27 1.16 1.01 311.87 K 36.26 M
BZ Brent Crude 114.63 0.60 0.53 138.78 K 15.91 M
CC Cocoa 2874.00 37.00 1.3 989 2.84 M
SI Silver 13.575 1 B 0.205 1.53 41.48 K 563.09 K
GC Gold 828.10 5.90 0.72 423 350.29 K
HO Heating Oil 3.2099 0.0585 1.86 25.95 K 83.28 K
KC Coffee 143.70 4.60 3.31 166 23.85 K
CT Cotton 67.27 0.36 0.54 77 5.18 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 5.2028 5.18 T 0.0327 0.63 445.55 M 2.32 B
INTC Intel Corp 14.3719 317.09 B 0.1117 0.78 39.52 M 568.01 M
FSLR First Solar Inc 272.76 18.42 B 1.72 0.63 1.91 M 520.44 M
WMT Walmart Inc. 13.6532 1.02 T 0.1042 0.77 32.91 M 449.35 M
APA Apa Corp 83.7018 16.47 B 2.2631 2.78 3.8 M 318.02 M
GILD Gilead Sciences Inc 18.6144 208.48 B 0.2349 1.28 12.52 M 233.1 M
WFRD Weatherford International Plc 37.5819 6.27 B 1.031 2.82 5.1 M 191.51 M
CMCSA Comcast Corporation 6.6737 89.34 B 0.0917 1.39 23.23 M 155.03 M
BKR Baker Hughes A Ge Co. Cl A 40.0208 49.1 B 0.8353 2.13 3.38 M 135.23 M
PTEN Patterson-Uti Energy 21.3469 4.16 B 1.2808 6.38 5.85 M 124.82 M
FITB Fifth Third Bancorp 8.6282 49.25 B 0.0604 0.7 13.66 M 117.87 M
STLD Steel Dynamics Inc 15.8917 32.63 B 0.30 1.92 6.31 M 100.32 M
CTSH Cognizant Tech Sol 12.8076 28.17 B 0.0661 0.52 6.84 M 87.57 M
HON Honeywell International Inc. Common Stock 29.498 70.51 B 0.235 0.8 2.94 M 86.8 M
RMBS Rambus Inc 17.46 8.81 B 1.24 7.64 4.35 M 76.03 M
EXC Exelon Corp 27.1624 47.86 B 0.4321 1.62 2.69 M 73.11 M
LIN Linde Plc 63.8805 241.51 B 0.5549 0.88 1.14 M 72.83 M
ADSK Autodesk Inc 36.40 55.26 B 0.20 0.55 1.96 M 71.21 M
NTRS Northern Trust Corp 49.619 32.28 B 0.385 0.78 1.37 M 68.02 M
SLM SLM Corp 4.3585 3.23 B 0.2888 7.1 15.56 M 67.8 M
NDAQ Nasdaq Inc 8.1853 60.63 B 0.0629 0.77 8.24 M 67.48 M
ROST Ross Stores Inc 8.2856 74.32 B 0.1336 1.64 7.66 M 63.48 M
TTWO Take-Two Interactive Software 25.1283 42.6 B 0.67 2.74 2.22 M 55.73 M
SWKS Skyworks Solutions 7.5566 21.15 B 0.2606 3.57 6.96 M 52.59 M
VRTX Vertex Pharmaceutic 27.23 136.56 B 0.58 2.18 1.84 M 50.06 M
MTCH Match Group Inc 4.5958 9.47 B 0.0554 1.22 8.98 M 41.28 M
PLCE Children's Place Inc 38.0379 6.38 M 0.4488 1.19 1.07 M 40.78 M
NDSN Nordson Corp 21.7066 18.09 B 0.1758 0.82 1.82 M 39.48 M
CENX Century Aluminum C 46.40 3.37 B 0.41 0.89 840.91 K 39.02 M
ERIC Ericsson ADR 6.3606 34.22 B 0.0689 1.1 5.96 M 37.9 M
HST Host Marriott Financial Trust 7.5441 17.72 B 0.1385 1.87 4.84 M 36.49 M
CLNE Clean Energy Fuels 15.65 405.62 M 1.44 10.13 2.2 M 34.4 M
FAST Fastenal Company 4.0911 63.32 B 0.0871 2.18 7.78 M 31.84 M
VTRS Viatris Inc 10.7876 23.91 B 0.0892 0.83 2.94 M 31.66 M
FFIV F5 Networks Inc 33.45 17.56 B 0.27 0.81 944.06 K 31.58 M
HBAN Huntington Bcshs 3.9161 31.88 B 0.0497 1.29 7.44 M 29.13 M
NWS News Cp Cl B 12.3526 16.07 B 0.0966 0.79 2.32 M 28.71 M
WTW Weight Watchers International, Inc 61.5053 30.92 B 1.1989 1.99 446.13 K 27.44 M
SBAC SBA Communications 31.3389 19.77 B 0.2386 0.77 858.2 K 26.9 M
LIVN Livanova Plc OR Sh 24.64 5.03 B 1.41 6.07 1.08 M 26.64 M
ASML ASML Holding N.V. ADR 21.8278 576.26 B 0.368 1.71 1.2 M 26.22 M
FOSL Fossil Group 28.88 498.53 M 0.63 2.23 864.73 K 24.97 M
PAAS Pan Amer Silver Corp 20.2991 15.46 B 0.3613 1.81 1.13 M 22.9 M
CTAS Cintas Corp 5.9854 89.83 B 0.0314 0.53 3.69 M 22.1 M
WWD Woodward Inc 39.8265 19.48 B 0.3782 0.96 502.77 K 20.02 M
HSIC Henry Schein Inc 22.9726 9.53 B 0.2509 1.1 850.86 K 19.55 M
AMSC Amer Superconductor 240.90 1.17 B 1.40 0.58 80.64 K 19.43 M
AEP American Electric Power Company 19.5144 70.34 B 0.1853 0.96 961.4 K 18.76 M
SEAC Sea Change Intl IN 163.40 8.4 M 2.80 1.74 103.12 K 16.85 M
FDS FactSet Research Systems Inc 50.9772 11.73 B 0.5874 1.17 284.98 K 14.53 M
ROCK Gibraltar Ind Inc 21.3817 900.24 M 0.1291 0.61 657.03 K 14.05 M
LBTYA Liberty Global Ord A 7.3091 3.58 B 0.1822 2.56 1.92 M 14.03 M
WAFD Washington Federal 10.6515 2.18 B 0.1811 1.73 1.3 M 13.85 M
AZN Astrazeneca Plc ADR 22.7842 286.07 B 0.2525 1.12 604.8 K 13.78 M
CINF Cincinnati Financial 15.0376 29.11 B 0.3091 2.1 861.7 K 12.96 M
CBSH Commerce Bancshares 17.6734 7.92 B 0.1607 0.92 675.42 K 11.94 M
SEIC Sei Investments Company 18.2329 12.92 B 0.2538 1.41 651.22 K 11.87 M
REG Regency Centers Corp 28.9525 14.23 B 0.3709 1.3 405.7 K 11.75 M
TMUS T-Mobile US 26.6235 180.02 B 0.1434 0.54 440.55 K 11.73 M
HAIN Hain Celestial Group 12.495 12.69 M 0.075 0.6 933.02 K 11.66 M
IBKR Interactive Brokers 6.7128 139.36 B 0.0498 0.75 1.66 M 11.11 M
LNT Alliant Energy Corp 9.254 19.04 B 0.0505 0.55 1.2 M 11.07 M
IART Integra Lifesciences 16.9974 1.12 B 0.4733 2.86 623.67 K 10.6 M
CAR Avis Budget Group 6.9263 4.43 B 0.19 2.82 1.44 M 9.97 M
LOGI Logitech Int S.A. 18.014 14.51 B 0.208 1.17 530.86 K 9.56 M
WABC Westamerica Bancorp 28.2564 1.37 B 0.2889 1.03 333.81 K 9.43 M
HLIT Harmonic Inc 8.72 1.13 B 0.12 1.4 1.07 M 9.35 M
WRLD World Acceptance Cp 37.49 643.88 M 0.30 0.81 244.16 K 9.15 M
ADEA Adeia Inc 4.6839 1.79 B 0.0751 1.63 1.84 M 8.6 M
SVC Service Properties Trust 7.1945 739.94 M 0.1765 2.51 1.16 M 8.33 M
CRMT America's Car-Mart 18.16 7.8 M 0.40 2.25 458.4 K 8.32 M
RGLD Royal Gold Inc 28.1416 21.71 B 0.5802 2.11 293.8 K 8.27 M
POOL Pool Corp 18.5755 7.72 B 0.1152 0.62 423.8 K 7.87 M
DRH Diamondrock Hospitality Company Common Stock 5.241 2.96 B 0.0578 1.12 1.46 M 7.67 M
PRAA Pra Group Inc 13.8567 445.75 M 0.1434 1.05 500.74 K 6.94 M
HWC Hancock Whitney Corp 28.1956 5.24 B 0.3973 1.43 243.1 K 6.85 M
APEI American Public Education 44.15 748.17 M 0.36 0.82 153.55 K 6.78 M
IDCC Interdigital Inc 19.5203 7.43 B 0.2261 1.17 344.37 K 6.72 M
LSAK Lesaka Technologies Inc 23.69 287.31 M 0.13 0.55 280.79 K 6.65 M
CATY Cathay Genl Bncp 12.3416 4.38 B 0.0819 0.67 538.1 K 6.64 M
VLY Valley National Bancorp 6.9307 7.88 B 0.0807 1.18 949.92 K 6.58 M
AETR Aetherion Technologies Inc. 120.10 31.72 M 0.60 0.5 54.12 K 6.5 M
KALU Kaiser Aluminum 32.4852 1.77 B 0.2339 0.73 199.03 K 6.47 M
LBTYK Liberty Global Ord C 7.182 3.5 B 0.1987 2.85 878.6 K 6.31 M
GNTX Gentex Corp 5.496 4.05 B 0.0697 1.28 1.13 M 6.21 M
MATW Matthews Intl Corp 36.2543 586.81 M 0.4045 1.13 159.84 K 5.79 M
ZUMZ Zumiez Inc 13.73 214.63 M 0.27 2.01 419.03 K 5.75 M
IPGP Ipg Photonics Corp 19.6091 2.88 B 0.1287 0.66 280.89 K 5.51 M
NSIT Insight Enterpr 16.76 4.95 B 0.58 3.58 324.02 K 5.43 M
REGN Regeneron Pharmaceuticals 21.2763 98.84 B 0.8543 4.18 255.2 K 5.43 M
UCB United Community Banks, Inc. 43.7613 4.46 B 0.5028 1.16 117.77 K 5.15 M
UFPI Universal Forest Prd 9.1156 4.34 B 0.1678 1.88 552 K 5.03 M
NICE Nice Ltd ADR 29.6063 5.51 B 0.247 0.84 169.18 K 5.01 M
RIGL Rigel Pharmaceuticals 222.30 830.51 M 1.20 0.54 21.95 K 4.88 M
BPOP Popular Inc 51.1999 9.92 B 1.3779 2.77 94.58 K 4.84 M
INSG Inseego Corp 62.50 74.41 M 0.90 1.46 77.31 K 4.83 M
HELE Helen of Troy Ltd 21.48 872.94 M 0.43 2.04 215.06 K 4.62 M
ACIW Aci Worldwide Inc 5.82 6.14 B 0.08 1.39 777.83 K 4.53 M
SHOO Steven Maddens Ltd 4.3194 3.07 B 0.139 3.33 1.04 M 4.51 M
SBGI Sinclair Brdcst A 3.0803 1.1 B 0.0749 2.49 1.45 M 4.47 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CF Cf Industries Holdings 20.6402 18.6 B 0.3306 1.63 45.6 M 941.2 M
XOM Exxon Mobil Corporation 46.0362 695.87 B 0.714 1.58 18.75 M 863.37 M
JPM JP Morgan Chase & Company 23.674 919.35 B 0.3104 1.33 28.81 M 682.07 M
C Citigroup Inc 129.1351 205.26 B 1.6649 1.31 5.03 M 649.82 M
AIG American International Group 242.9852 42.96 B 10.6399 4.58 2.2 M 535.62 M
WMT Walmart Stores 13.6858 1.02 T 0.1043 0.77 32.91 M 450.42 M
FCX Freeport-Mcmoran Inc 31.3394 85.07 B 0.2549 0.82 13.28 M 416.17 M
EOG Eog Resources 37.9895 83.04 B 1.9566 5.43 9.41 M 357.47 M
COP ConocoPhillips 34.1339 170.93 B 0.232 0.68 10.24 M 349.56 M
SLB Schlumberger N.V. 64.9904 76.27 B 1.2069 1.89 5.32 M 346.03 M
MA Mastercard Inc 21.6405 576.01 B 0.2331 1.09 15.52 M 335.78 M
RIG Transocean Inc 103.6453 6.19 B 1.679 1.65 3.16 M 328.01 M
DVN Devon Energy Corp 66.0432 51.24 B 2.1585 3.38 4.77 M 315.14 M
HAL Halliburton Company 33.9053 27.94 B 0.3279 0.98 9.13 M 309.43 M
TGT Target Corporation 32.9956 73.35 B 0.673 2.08 8.89 M 293.37 M
HD Home Depot 17.304 347.88 B 0.2946 1.73 16.8 M 290.67 M
UNP Union Pacific Corp 27.7602 179.67 B 0.5475 2.01 9.68 M 268.62 M
TPR Tapestry Inc 18.1896 26.02 B 1.1489 6.74 14.23 M 258.9 M
MRK Merck & Company 18.1122 364.26 B 0.2148 1.2 13.52 M 244.87 M
USB U.S. Bancorp 17.8573 95.03 B 0.1406 0.79 13.02 M 232.55 M
MS Morgan Stanley 26.1284 298.37 B 0.2438 0.94 8.48 M 221.45 M
LDOS Leidos Holdings Inc 27.3127 15.92 B 0.2237 0.83 7.51 M 205.24 M
AXP American Express Company 28.9349 214.98 B 0.1825 0.63 6.99 M 202.12 M
MET Metlife Inc 34.5374 64.78 B 0.3135 0.92 5.67 M 195.94 M
OXY Occidental Petroleum Corp 48.5879 58.73 B 0.9835 2.07 4 M 194.42 M
NBR Nabors Industries 1529.6755 1.38 B 55.4806 3.76 126.55 K 193.59 M
FLR Fluor Corp 65.782 6.55 B 2.4466 3.86 2.55 M 167.59 M
NOK Nokia Corp ADR 14.7271 0.181 1.24 10.65 M 156.81 M
SCHW The Charles Schwab Corp 18.6968 160.79 B 0.183 0.99 8.29 M 154.95 M
CVS CVS Corp 24.4843 114.32 B 0.1923 0.79 6.3 M 154.32 M
LOW Lowe's Companies 17.8611 127.77 B 0.3054 1.74 8.63 M 154.19 M
VLO Valero Energy Corp 19.1908 105.93 B 0.2856 1.51 7.78 M 149.31 M
RRC Range Resources Corp 43.7365 12.11 B 2.5192 6.11 3.3 M 144.46 M
CNQ Canadian Natural Resources 11.0655 102.56 B 0.1605 1.47 13.01 M 143.94 M
TEVA Teva Pharmaceutical Industries Ltd ADR 37.7193 51.92 B 0.2334 0.62 3.72 M 140.36 M
UNH Unitedhealth Group Inc 22.9517 365.09 B 0.1169 0.51 6.09 M 139.89 M
PNC PNC Bank 42.4263 92.17 B 0.2201 0.52 3.2 M 135.7 M
BKR Baker Hughes A Ge Co. Cl A 39.8875 0.8326 2.13 3.38 M 134.78 M
NEM Newmont Mining Corp 30.7036 117.57 B 0.3404 1.12 4.36 M 133.81 M
LMT Lockheed Martin Corp 67.0834 137.69 B 0.7718 1.16 1.95 M 130.77 M
STT State Street Corp 44.2625 47.19 B 0.6122 1.4 2.82 M 124.98 M
DE Deere & Company 47.3073 181.6 B 0.636 1.36 2.62 M 123.86 M
WMB Williams Companies 11.0838 86.38 B 0.3465 3.23 11.14 M 123.47 M
FITB Fifth Third Bancorp 8.5675 0.0601 0.71 13.66 M 117.04 M
ETR Entergy Corp 25.5506 53.11 B 0.7802 3.15 4.51 M 115.12 M
AA Alcoa Corp 59.6181 10.49 B 0.3584 0.6 1.88 M 112.02 M
TFC Truist Financial Corp 14.6755 59.89 B 0.2081 1.44 7.52 M 110.35 M
NUE Nucor Corp 31.2967 57.11 B 0.4745 1.54 3.5 M 109.5 M
KSS Kohl's Corp 24.9055 2.72 B 0.1747 0.71 4.27 M 106.34 M
NSC Norfolk Southern Corp 46.8188 73.65 B 0.3518 0.76 2.23 M 104.25 M
OVV Ovintiv Inc 126.4482 17.57 B 3.8323 3.13 806.5 K 101.98 M
GD General Dynamics Corp 60.9667 98.22 B 0.7207 1.2 1.57 M 95.88 M
MUR Murphy Oil Corp 44.0687 5.28 B 0.6704 1.54 2.15 M 94.62 M
AON AON Plc 39.6914 71.77 B 0.5957 1.52 2.38 M 94.56 M
PSA-P-S Public Storage DEP SH REPSTG PFD SH BEN INT SER S 86.57 1.23 1.44 995.07 K 86.14 M
BG Bunge Ltd 59.5454 19.53 B 0.5809 0.99 1.39 M 82.95 M
SO Southern Company 17.3251 108.96 B 0.1429 0.83 4.76 M 82.51 M
AZO Autozone 136.34 52.46 B 2.89 2.17 594.96 K 81.12 M
AEO American Eagle Outfitters 7.7549 3.64 B 0.2984 4 10.17 M 78.85 M
TXT Textron Inc 35.7894 14.17 B 0.4043 1.14 2.2 M 78.66 M
SHW Sherwin-Williams Company 15.639 84.53 B 0.1514 0.98 4.81 M 75.2 M
CRK Comstock Resources 295.849 4.46 B 14.2546 5.06 247.58 K 73.25 M
APD Air Products and Chemicals 66.7591 70.49 B 0.561 0.85 1.09 M 73.03 M
LIN Linde Plc 63.8805 0.5549 0.88 1.14 M 72.83 M
PRU Prudential Financial Inc 35.9755 42.38 B 0.2555 0.72 1.97 M 70.92 M
J Jacobs Engineering Group Inc 55.4572 18.68 B 0.3935 0.71 1.26 M 70 M
IBN Icici Bank Ltd ADR 4.4785 123.94 B 0.1167 2.68 15.42 M 69.05 M
IP International Paper Company 20.752 18.23 B 0.2588 1.26 3.28 M 68.11 M
VMC Vulcan Materials Company 58.7463 35.76 B 0.3695 0.63 1.15 M 67.37 M
DEI Douglas Emmett 11.9133 1.99 B 0.1848 1.58 5.44 M 64.76 M
RL Ralph Lauren Corp 55.4438 23.02 B 0.2759 0.5 1.13 M 62.55 M
PVH Phillips-Van Heusen Corp 35.493 4.31 B 1.5091 4.44 1.72 M 61.08 M
BHP BHP Billiton Ltd ADR 24.4396 202.02 B 0.4629 1.93 2.47 M 60.36 M
CNI Canadian National Railway 18.2654 76.27 B 0.1263 0.7 3.29 M 60.07 M
L Loews Corp 37.9171 22.63 B 0.4888 1.31 1.57 M 59.68 M
PSA Public Storage 45.0215 62.14 B 0.6397 1.44 1.32 M 59.37 M
NEE Nextera Energy 9.7535 178.52 B 0.0497 0.51 5.98 M 58.36 M
OII Oceaneering International 27.3813 3.55 B 1.2552 4.8 2.11 M 57.64 M
LNC Lincoln National Corp 30.1846 8.03 B 0.1559 0.52 1.87 M 56.36 M
RF Regions Financial Corp 5.1162 24.53 B 0.1101 2.2 10.99 M 56.2 M
VSH Vishay Intertechnology 6.1815 4.08 B 0.0351 0.57 8.97 M 55.47 M
HRI Herc Holdings Inc 25.6028 5.53 B 0.5524 2.21 2.1 M 53.79 M
VMRK Vivmark Residential 18.5777 49.69 B 0.2916 1.59 2.89 M 53.65 M
DUK Duke Energy Corp 23.8456 100.71 B 0.1482 0.63 2.23 M 53.29 M
BFH Bread Financial Hldgs Inc 34.4677 3.74 B 0.9971 2.98 1.54 M 53.13 M
ATI Allegheny Technologies Inc 40.3593 24.87 B 0.9465 2.4 1.31 M 52.88 M
RIO Rio Tinto Plc ADR 29.3875 134.92 B 0.1922 0.66 1.8 M 52.87 M
IVZ Invesco Plc 12.9699 12.71 B 0.1034 0.8 4.04 M 52.42 M
ACN Accenture Plc 28.0854 147.97 B 0.3044 1.1 1.85 M 52.01 M
AMT American Tower Corp 29.3086 88.88 B 0.3039 1.05 1.77 M 51.82 M
MCO Moody's Corp 31.0082 87.63 B 0.2588 0.84 1.64 M 50.95 M
PWR Quanta Services 31.5351 90.71 B 0.2462 0.79 1.59 M 50.02 M
GNW Genworth Financial Inc 14.7894 3.09 B 0.0882 0.6 3.31 M 49.02 M
CI Cigna Corp 37.4572 78.48 B 0.424 1.14 1.27 M 47.44 M
KEY Keycorp 6.3624 22.66 B 0.1317 2.11 7.43 M 47.26 M
TS Tenaris S.A. ADR 31.7969 30.93 B 0.6563 2.11 1.38 M 44.03 M
GFI Gold Fields Ltd ADR 5.4221 31.86 B 0.2086 4 8.12 M 44.01 M
AGCO Agco Corp 47.4465 7.72 B 0.4373 0.93 922.6 K 43.77 M
MBI MBIA Inc 4.7636 238.77 M 0.0393 0.83 9.15 M 43.56 M
BLK Blackrock Inc 132.5494 188.85 B 0.6892 0.52 327.69 K 43.43 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
JAG Jaguar Mining Inc 5836.9424 255.5732 4.58 69.6 K 406.23 M
PD Precision Drilling Corp 439.60 14.80 3.48 902.2 K 396.61 M
OBE Obsidian Energy Ltd 217.14 3.29 1.54 772.93 K 167.83 M
CNQ Canadian Natural Resources Ltd. 12.1143 0.2006 1.68 7.14 M 86.46 M
ELD Eldorado Gold 39.7099 0.8173 2.1 1.71 M 67.77 M
OVV Ovintiv Inc 133.185 4.2049 3.26 499.51 K 66.53 M
CNR Canadian National Railway Co. 19.1595 0.1083 0.57 2.86 M 54.87 M
IMO Imperial Oil 38.9057 0.8505 2.23 970 K 37.74 M
BBD-B Bombardier Inc Series B 160.3705 3.2031 2.04 185.6 K 29.77 M
CCO Cameco Corp 24.7622 0.1294 0.53 610.78 K 15.12 M
TRI Thomson Reuters Corp 20.6894 0.2472 1.21 619.58 K 12.82 M
FM First Quantum Minerals Ltd 12.8507 0.3772 3.02 976.84 K 12.55 M
PAAS Pan American Silver Corp 21.0563 0.2144 1.03 501.45 K 10.56 M
VET Vermilion Energy Inc 16.9064 0.5546 3.39 530.8 K 8.97 M
WPM Wheaton Precious Metals Corp 9.8892 0.1716 1.77 817.38 K 8.08 M
IMG Iamgold Corp 6.0612 0.0918 1.54 1.28 M 7.74 M
CHR Chorus Aviation Inc 32.3584 0.396 1.24 214.08 K 6.93 M
WCN Waste Connections Inc 18.6077 0.0954 0.52 368.27 K 6.85 M
TCW Trican Well 13.1876 0.4523 3.55 413.88 K 5.46 M
X TMX Group Ltd 4.0935 0.048 1.19 1.32 M 5.4 M
BBD-A Bombardier Inc 188.50 3.00 1.62 28.47 K 5.37 M
BTE Baytex Energy Corp 17.8626 0.5004 2.88 268.49 K 4.8 M
REI-UN RioCan Real Estate Investment Trust 7.4022 0.1421 1.96 564.44 K 4.18 M
IFC Intact Financial Corp 25.4941 0.387 1.54 150.2 K 3.83 M
QBR-B Quebecor Inc 5.0014 0.0261 0.52 716 K 3.58 M
AAV Advantage Oil & Gas Ltd 10.538 0.2165 2.1 331.54 K 3.49 M
FNV Franco-Nevada Corp 16.9994 0.5848 3.56 191.8 K 3.26 M
BHC Bausch Health Companies Inc 9.73 0.0784 0.81 299.16 K 2.91 M
IGM Igm Financial Inc 15.8821 0.0904 0.57 178.16 K 2.83 M
BIR Birchcliff Energy Ltd 8.2328 0.2571 3.22 289.4 K 2.38 M
STN Stantec Inc 12.3888 0.1865 1.53 152.35 K 1.89 M
DII-B Dorel Industries Inc 9.32 0.1262 1.37 196.88 K 1.83 M
GTE Gran Tierra Energy Inc 49.90 2.00 4.18 32.8 K 1.64 M
PSI Pason Systems Inc 7.871 0.12 1.55 199.6 K 1.57 M
AGI Alamos Gold Inc Cls A 4.9157 0.0826 1.71 312.1 K 1.53 M
CCA Cogeco Communications Inc 26.1265 0.3036 1.18 57.94 K 1.51 M
KEY Keyera Corp 3.6183 0.1097 3.13 414.66 K 1.5 M
TAL Petrotal Corp 157.7108 13.6205 9.45 8.76 K 1.38 M
CFW Calfrac Well Services Ltd 632.00 19.50 3.18 1.93 K 1.22 M
HR-UN H&R Real Estate Investment Trust 8.0838 0.063 0.79 150.07 K 1.21 M
PPL Pembina Pipeline Corp 5.3437 0.0329 0.62 200.46 K 1.07 M
CFP Canfor Corp 9.52 0.12 1.28 112 K 1.07 M
FRU Freehold Royalties Ltd 5.4867 0.1154 2.15 189.12 K 1.04 M
EMA Emera Incorporated 9.8848 0.0737 0.75 95.8 K 946.99 K
MDI Major Drilling Grp 12.2243 0.5307 4.54 55.51 K 678.57 K
CORS Corus Entertainment Holdings Inc. 3833.7739 146.4497 3.97 172 659.41 K
CJR-B Corus Entertainment Inc 7.6629 0.2927 3.97 86 K 659.01 K
NWC The North West Company Inc 6.3073 0.0937 1.51 101.68 K 641.33 K
WPRT Westport Fuel Systems Inc 126.40 1.00 0.8 4.97 K 628.84 K
AETR Aetherion Technologies Inc. 126.40 1.00 0.8 4.97 K 628.84 K
LIF Labrador Iron Ore Royalty Corp 5.3874 0.0612 1.15 91.44 K 492.61 K
NDM Northern Dynasty Minerals Ltd 5.53 0.03 0.55 79.8 K 441.29 K
CAS Cascades Inc 3.6376 0.0815 2.29 110.25 K 401.05 K
CS Capstone Mining Corp 3.14 0.05 1.62 123.4 K 387.48 K
D-UN Dream Office Real Estate Investment Trust 24.1435 0.2493 1.04 14.29 K 344.96 K
TCL-A Transcontinental Inc 6.1886 0.2365 3.97 49.67 K 307.41 K
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 7.4833 0.04 0.54 40.21 K 300.89 K
TFII Tfi International Inc 5.1209 0.0491 0.97 57.97 K 296.85 K
CIGI Colliers International Group Inc 9.7218 0.1027 1.07 26.89 K 261.42 K
LGD Liberty Gold Corp 13.36 0.92 7.4 18.29 K 244.38 K
FLNT Flint Corp 123.9934 2.7467 2.27 1.8 K 223.19 K
NPI Northland Power Inc 3.9263 0.0309 0.79 54.76 K 214.99 K
TRX Trx Gold Corporation 4.38 0.04 0.92 48.68 K 213.22 K
HBP Helix Biopharm 6.55 0.05 0.77 29.1 K 190.61 K
BCE-PB BCE Inc Pref AB 9.6955 0.059 0.61 19 K 184.21 K
RFA RFA Financial Inc. 28.0563 0.2346 0.84 5.64 K 158.21 K
WSP WSP Global Inc 13.7373 0.1607 1.18 9.08 K 124.71 K
RCI-A Rogers Communications Inc 21.8426 0.134 0.62 5.01 K 109.43 K
KBL Kbro Linen Inc 5.6322 0.0477 0.85 19 K 107.01 K
PWF-PK Power Finl 4.95 Sr K Prf 7.6747 0.0631 0.83 13.62 K 104.54 K
IFP Interfor Corp 5.1648 0.1784 3.58 15.6 K 80.57 K
NOA North American Construction Group Ltd 14.0495 0.3768 2.76 5.4 K 75.87 K
BLDP Ballard Power Systems Inc 4.85 0.03 0.62 15.21 K 73.79 K
BPS-PU Brookfield Property Split Corp Pref U 8.7839 0.1181 1.36 7.4 K 65 K
WN-PE George Weston 4.75 Ser V Prf 6.2588 0.0411 0.66 9.67 K 60.54 K
SEA Seabridge Gold Inc 12.3157 0.5138 4.35 4.86 K 59.87 K
BCE-PT Bce Inc Pref T 9.3639 0.087 0.94 5 K 46.82 K
DGS-PA Dividend Growth Split Corp Pref A 3.8093 0.0378 1 12.2 K 46.47 K
FTS-PG Fortis Inc Pref G 9.7165 0.1167 1.22 4.22 K 41.05 K
BPS-PA Brookfield Property Split Corp Pref A 8.0235 0.0733 0.92 4.55 K 36.51 K
BDGI Badger Infrastructure Solutions Ltd 4.5291 0.0946 2.13 7.5 K 33.97 K
MFC-PB Manulife Finl Srs 2 Prf 8.0785 0.0662 0.83 3.98 K 32.14 K
CGY Calian Group Ltd 5.9942 0.2398 4.17 4.82 K 28.91 K
ELEF Silver Elephant Mining Corp 26.4597 0.6615 2.56 1.06 K 28.05 K
DCM Data Communications Mgmt Corp 286.1008 7.81 M 2.2862 0.81 93 26.61 K
SDE Spartan Delta Corp 121.483 3.4709 2.94 216 26.24 K
DFN-PA Dividend 15 Split Corp Pref A 3.9432 0.0497 1.28 6.38 K 25.16 K
PWF-PF Power Financial 5.25 Sr E Prf 7.9857 0.0877 1.11 3.15 K 25.12 K
CUP-U Caribbean Utilities Company Ltd 3.9062 0.0784 2.05 5.7 K 22.28 K
TECK-A Teck Resources Limited 32.8227 0.46 1.42 620 20.35 K
BCE-PS Bce Inc Pref S 10.1147 0.0819 0.82 1.96 K 19.82 K
BCE-PI BCE Inc Pref AI 10.0315 0.0679 0.68 1.76 K 17.7 K
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 8.1642 0.1203 1.5 1.9 K 15.51 K
MEQ Mainstreet Eq J 13.2586 0.8381 6.75 900 11.93 K
VGZ Vista Gold Corp 3.69 0.28 8.21 3.1 K 11.44 K
ELF-PG E-L Financial Corp Ltd Pref G 6.3167 0.0537 0.86 1.8 K 11.37 K
POW-PB Power Corporation of Canada Pref B 8.0226 0.1544 1.96 1.36 K 10.91 K
ELO Eloro Resources Ltd 8.00 0.40 5.26 750 6 K
BN-PM Brookfield Corporation 5.9822 0.0458 0.77 960 5.74 K
OCG Outcrop Silver & Gold Corp 4.90 0.20 4.26 1.1 K 5.39 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CBDL CBD Life Sciences Inc 100000.00 611.06 K 31250.00 45.45 62.5 K 6.25 B
HOS Hornbeck Offshore Services, Inc 31.08 1.91 B 0.37 1.2 889.83 K 27.66 M
LNWO Light & Wonder, Inc. 30.77 6.07 B 0.51 1.69 779.5 K 23.99 M
CDVIQ Cal Dive International Inc 11.11 9.86 K 0.99 9.78 1.23 M 13.72 M
GAMI GAMCO Investors Inc 17.0206 536.94 M 0.1121 0.66 154.32 K 2.63 M
CGIP Celadon Group Inc 11.684 5.66 K 0.1933 1.68 221.68 K 2.59 M
HOKUQ Hoku Corporation 6.07 0.13 2.19 408.27 K 2.48 M
CBKCQ Christopher & Banks Corporation 8.1472 3.86 K 0.4376 5.68 243.37 K 1.98 M
KALY Kali Inc 112.50 101.82 K 37.50 50 17 K 1.91 M
HSTC HST Global Inc 150.00 209.33 M 12.75 9.29 9.3 K 1.4 M
CBRI CMTSU Liquidation Inc 7.94 0.04 0.51 135.22 K 1.07 M
PARD Poniard Pharmaceuticals Inc 176.00 149 6.00 3.53 936 164.74 K
KLNG Koil Energy Solutions Inc. 14.40 35.19 M 1.00 7.46 9.89 K 142.42 K
VTGDF Vantage Drilling Company 7.01 188.53 M 0.08 1.15 15.05 K 105.52 K
PEHD Perigee Holdings Inc. 720.00 130 60.00 9.09 122 87.84 K
TXCCQ TranSwitch Corporation 6.0434 0.0795 1.33 11.36 K 68.63 K
LCU Lion Copper Corp. Common Shares 51.84 74.6 M 0.27 0.52 1.24 K 64.33 K
ORBT Orbit International Corporation 4.6523 8.7 M 0.1834 4.1 4.19 K 19.5 K
XLWH Xinliwang International Holdings Company Ltd 1400.00 21.84 K 200.00 16.67 9 12.6 K
BRDCY Bridgestone Corporation 4.8015 33.76 B 0.0948 2.01 2.48 K 11.9 K
SAFS Safer Shot Inc 10.00 116.09 M 3.00 42.86 100 1 K
MTMV Motomova Inc. 3.3775 84.15 M 1.19 54.4 0 0

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SLG PetroTal Corp 29.225 2.524 9.45 876.03 K 25.6 M
GBU Gabriel Resources Ltd 22.60 0.40 1.8 253.53 K 5.73 M
XIM Ximen Mining Corp 16.875 5.00 42.11 124 K 2.09 M
SYH Skyharbour Resources Ltd 5.20 0.40 8.33 237.66 K 1.24 M
KCC Kincora Copper Limited 31.50 4.50 16.67 26 K 819 K
NBY Niobay Metals Inc 5.50 0.25 4.76 124.6 K 685.29 K
OYL CGX Energy Inc 14.00 0.30 2.19 45.58 K 638.11 K
SILV Silver Valley Metals Corp. 9.72 0.81 9.09 11 K 106.92 K
FMM Full Metal Minerals Ltd 26.0927 0.1991 0.77 2.84 K 74.13 K
MQM Metalquest Mining Inc. 4.50 0.5625 14.29 16.35 K 73.56 K
IB IBC Advanced Alloys Corp 18.00 1.20 7.14 3.54 K 63.63 K
WGF Wescan Goldfields Inc 4.20 0.10 2.44 6.6 K 27.72 K
CN Condor Resources Inc 3.20 0.10 3.23 7.6 K 24.32 K
BRAU Big Ridge Gold Corp 4.00 0.50 14.29 5.8 K 23.2 K
VVTM VVT Med Inc. 3014.0188 93.458 3.2 6 18.08 K
JJ Jackpot Digital Inc 56.00 16.00 40 300 16.8 K
BKM Pacific Booker Minerals Inc 6.35 0.25 4.1 2.46 K 15.64 K
NEXG NeXGold Mining Corp 10.80 3.00 38.46 1.39 K 15.03 K
EGM EnGold Mines Ltd 6.0782 0.092 1.54 1.95 K 11.85 K
IDL Imaging Dynamics Company Ltd 75.00 2.0833 2.86 129 9.68 K
COV Covalon Technologies Ltd 10.8267 0.0934 0.87 890 9.64 K
CBI Colibri Resource Corporation 7.50 0.75 11.11 1.07 K 8.01 K
RCT Rochester Resources Ltd 6.10 0.20 3.39 1.3 K 7.93 K
AVCR Avricore Health Inc 13.20 0.20 1.54 550 7.26 K
MRZL Mont Royal Resources Limited. 10.4895 0.4662 4.65 558 5.85 K
CPAU CopAur Minerals Inc 300.00 20.00 7.14 18 5.4 K
WINS Winshear Gold Corp 33.3004 0.37 1.12 133 4.43 K
MUR Murchison Minerals Ltd 72.50 7.50 11.54 58 4.21 K
HAN Hannan Metals Ltd 12.00 1.20 11.11 288 3.46 K
FEO Oceanic Iron Ore Corp 3.40 0.10 3.03 1 K 3.4 K
SSE Silver Spruce Resources Inc 30.00 1.50 5.26 112 3.36 K
PER Peruvian Metals Corp 7.21 0.14 1.98 400 2.88 K
CUCU Global Copper Corp. 4.80 0.60 14.29 567 2.72 K
FNR 49 North Resources Inc 8.0703 0.769 10.53 300 2.42 K
GDX Goldex Resources Corporation 8.00 1.00 14.29 150 1.2 K
FTJ Fort St. James Nickel Corp 26.00 1.60 6.56 38 988
SR Strategic Resources Inc 40.50 4.50 12.5 22 891
© 2026 - CastFwd Corp.