Gainers for 25 November 2008 from 00:00:00 until 23:59:59

Gainers for 25 November 2008 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 22.3846 60.75 B 1.9234 9.4 1.16 M 25.95 M
TMP Tompkinstrustco 26.8322 1.44 B 1.4589 5.75 66.11 K 1.77 M
SEB Seaboard Corporation 931.9351 3.59 B 35.7323 3.99 1.9 K 1.77 M
AGIG AGIG 308.6315 35.34 M 6.0754 2.01 515 158.95 K
GLU Gabelli Global Utility 4.3048 112.56 M 0.0312 0.73 20 K 86.1 K
NBH Neuberger Berman Intermediate Fund Inc 4.3079 268.02 M 0.0326 0.76 19.9 K 85.73 K
ESP Espey Mfg. & Electronics 7.5267 139.82 M 0.3754 5.25 10.8 K 81.29 K
BKTI Bk Technologies Inc 3.1494 231.74 M 0.6379 25.4 22.83 K 71.9 K
PW Power REIT 8.5325 2.45 M 0.1918 2.3 6.12 K 52.2 K
BRN Barnwell Industries 3.3557 12.49 M 0.0584 1.77 15.1 K 50.66 K
FRD Friedman Industries Inc 3.0191 271.78 M 0.0586 1.98 15.6 K 47.1 K
MXC Mexco Energy Corp 10.224 23.68 M 1.2889 14.43 4 K 40.9 K
CIX Compx International Inc 3.496 541.97 M 0.3714 11.89 9.86 K 34.46 K
COHN Cohen & CO Inc 16.2159 31.45 M 0.6236 4 2.09 K 33.94 K
DSS Document Security Systems 3510.6252 4.94 M 145.4106 4.32 8 28.09 K
CVM Cel-Sci Corp 1725.00 22.51 M 375.00 27.78 16 27.6 K
BESS Bimergen Energy Corporation 49.00 21.08 M 4.20 9.38 321 15.73 K
ARMP Armata Pharmaceuticals Inc 2450.00 143.89 M 980.00 66.67 5 12.25 K
DIT Amcon Distributing Company 10.96 58.35 M 0.1544 1.43 900 9.86 K
ACU Acme United Corp 4.8732 262.46 M 0.0696 1.45 2 K 9.75 K
BHB Bar Harbor Bankshares 6.5197 696.29 M 0.041 0.63 1.35 K 8.8 K
ENSV Enservco Corpporation 15.00 29.09 K 0.30 2.04 467 7 K
IPB Merrill Lynch & Company 4.1843 0.1743 4.35 900 3.77 K
GBR New Concept Energy Inc 5.76 4.06 M 0.15 2.67 330 1.9 K
BDL Flanigan's Enterprises 3.7721 117.71 M 0.0584 1.57 500 1.89 K
OGEN Oragenics Inc 162000.00 904.7 K 18000.00 12.5 0 0

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
ZB US Treasury Bond Futures 126.9063 1.625 1.3 435.91 K 55.32 M
HE Lean Hogs 57.73 0.35 0.61 5.95 K 343.2 K
CC Cocoa 2256.00 43.00 1.94 12 27.07 K

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 3393.4399 5.73 T 93.3101 2.83 30.47 M 103.4 B
MOVE Merrill Lynch Option Volatility Estimate 206.20 3.12 B 17.20 9.1 0 0

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GOOG Alphabet Inc Class C 6.9677 3.6 T 0.6079 9.56 432.46 M 3.01 B
GOOGL Alphabet Inc Class A 7.0004 3.64 T 0.6108 9.56 430.42 M 3.01 B
WMT Walmart Inc. 12.6535 1.02 T 0.442 3.62 82.11 M 1.04 B
FSLR First Solar Inc 117.19 18.42 B 4.57 4.06 4.65 M 544.43 M
BIDU Baidu Inc ADR 12.403 26.6 B 0.89 7.73 40.24 M 499.07 M
GILD Gilead Sciences Inc 15.2466 208.48 B 0.4871 3.3 27.11 M 413.28 M
CMCSA Comcast Corporation 4.9852 89.34 B 0.1334 2.75 70.59 M 351.89 M
ADBE Adobe Systems Inc 22.42 94.61 B 0.69 3.18 13.83 M 310.05 M
COST Costco Wholesale 35.4034 490.19 B 0.8524 2.47 7.45 M 263.92 M
VZ Verizon Communications Inc 11.5168 192.14 B 0.3202 2.86 22.32 M 257.11 M
EBAY Ebay Inc 4.8083 53.08 B 0.0299 0.63 52.7 M 253.38 M
APA Apa Corp 53.3765 16.47 B 0.4927 0.93 4.57 M 243.95 M
DLTR Dollar Tree Inc 13.9267 25.91 B 1.1667 9.14 17.15 M 238.85 M
UAL United Airlines Holdings Inc 11.04 35.51 B 2.19 24.75 13.47 M 148.7 M
EXC Exelon Corp 19.4411 47.86 B 0.2778 1.45 7.26 M 141.14 M
URBN Urban Outfitters Inc 17.89 7.4 B 1.85 11.53 7.8 M 139.58 M
ILMN Illumina Inc 21.3716 31.3 B 1.3424 6.7 6.34 M 135.55 M
CTSH Cognizant Tech Sol 7.8195 28.17 B 0.0617 0.8 16.42 M 128.38 M
LIN Linde Plc 42.0483 241.51 B 1.9289 4.81 2.97 M 124.88 M
NDAQ Nasdaq Inc 5.0129 60.63 B 0.0656 1.33 19.69 M 98.71 M
ADSK Autodesk Inc 16.02 55.26 B 0.33 2.1 5.9 M 94.58 M
ROST Ross Stores Inc 5.3778 74.32 B 0.1319 2.51 15.95 M 85.79 M
EXPD Expeditors Intl 25.8971 25.15 B 1.042 4.19 3.3 M 85.41 M
PAYX Paychex Inc 15.3145 41.18 B 0.2002 1.32 5.28 M 80.9 M
AEP American Electric Power Company 15.285 70.34 B 0.4971 3.36 4.86 M 74.32 M
VRSN Verisign Inc 16.7653 28.08 B 0.5283 3.25 4.41 M 73.9 M
FITB Fifth Third Bancorp 5.5705 49.25 B 0.2745 5.18 12.74 M 70.99 M
ZION Zions Bancorp 22.5585 9.68 B 0.71 3.25 2.97 M 67.03 M
STLD Steel Dynamics Inc 5.0103 32.63 B 0.5091 11.31 13.11 M 65.67 M
FFIV F5 Networks Inc 24.12 17.56 B 0.59 2.51 2.7 M 65.2 M
STRA Strayer Education 165.3539 1.22 B 6.8918 4.35 383.8 K 63.46 M
AKAM Akamai Technologies 11.35 12.27 B 0.09 0.8 5.51 M 62.53 M
UTHR United Therapeutic 27.065 25.18 B 1.75 6.91 2.25 M 60.87 M
SBAC SBA Communications 12.3576 19.77 B 0.7982 6.91 4.45 M 54.93 M
SOHU Sohu.com Inc ADR 42.75 350.86 M 0.36 0.85 1.26 M 53.89 M
VTRS Viatris Inc 7.2944 23.91 B 0.2107 2.97 6.89 M 50.27 M
PTEN Patterson-Uti Energy 8.1954 4.16 B 0.0729 0.9 5.68 M 46.57 M
XRAY Dentsply Sirona Inc 21.6063 1.83 B 0.1905 0.89 2.1 M 45.34 M
MAT Mattel Inc 8.5127 4.32 B 0.5157 6.45 5.12 M 43.57 M
VRTX Vertex Pharmaceutic 23.02 136.56 B 0.43 1.9 1.88 M 43.37 M
AAL American Airlines Group 5.5245 8.73 B 0.7071 14.68 7.56 M 41.77 M
NWS News Cp Cl B 6.3212 16.07 B 0.1054 1.7 6.56 M 41.48 M
ERIC Ericsson ADR 3.9574 34.22 B 0.1548 4.07 10.1 M 39.96 M
JBLU Jetblue Airways Cp 4.96 1.42 B 0.64 14.81 7.87 M 39.06 M
EQIX Equinix Inc 30.2525 104.31 B 0.1774 0.59 1.24 M 37.5 M
ITRI Itron Inc 41.88 4.21 B 1.04 2.55 801.68 K 33.57 M
ROP Roper Industries 37.2369 47.54 B 2.0467 5.82 884.38 K 32.93 M
PFG Principal Financial Group Inc 7.3722 24.12 B 0.2346 3.29 4.39 M 32.35 M
HBAN Huntington Bcshs 4.2535 31.88 B 0.202 4.99 6.75 M 28.7 M
SLAB Silicon Labs Inc 20.25 7.39 B 0.67 3.42 1.31 M 26.47 M
FDS FactSet Research Systems Inc 30.761 11.73 B 0.5756 1.91 857.64 K 26.38 M
CASY Casey's General Stor 24.6811 26.32 B 0.5913 2.45 1.06 M 26.26 M
SYNA Synaptics Inc 20.58 4.69 B 0.22 1.08 1.26 M 25.99 M
WWD Woodward Inc 17.1011 19.48 B 0.6435 3.91 1.46 M 24.98 M
PRDO Perdoceo Education Corp 16.6317 1.81 B 0.566 3.52 1.5 M 24.92 M
NWL Newell Rubbermaid Inc 6.2185 2.46 B 0.1079 1.77 3.87 M 24.09 M
RGLD Royal Gold Inc 31.8561 21.71 B 0.6713 2.15 694.1 K 22.11 M
TRMB Trimble Navigation 8.935 12.76 B 0.28 3.24 2.4 M 21.46 M
VOD Vodafone Grp Plc ADR 7.7116 35.61 B 0.2677 3.6 2.78 M 21.43 M
RMBS Rambus Inc 6.95 8.81 B 1.06 18 2.82 M 19.62 M
SLGN Silgan Holdings 9.6472 4.32 B 0.2269 2.41 1.96 M 18.92 M
HAIN Hain Celestial Group 7.995 12.69 M 0.23 2.96 2.36 M 18.9 M
CBSH Commerce Bancshares 18.2746 7.92 B 0.4242 2.38 1.01 M 18.47 M
PLCE Children's Place Inc 20.6172 6.38 M 0.9892 5.04 879.4 K 18.13 M
UPBD Upbound Group Inc. 14.65 1.46 B 0.24 1.67 1.17 M 17.16 M
WABC Westamerica Bancorp 30.3002 1.37 B 0.1861 0.62 546.89 K 16.57 M
SEIC Sei Investments Company 11.2617 12.92 B 0.0952 0.85 1.47 M 16.52 M
LAMR Lamar Advertis A 7.379 16.43 B 1.0182 16.01 2.22 M 16.41 M
DHC Diversified Healthcare Trust 5.1818 1.75 B 0.1258 2.49 3.1 M 16.09 M
HUBG Hub Group Inc A 12.7014 1.5 B 0.3694 3 1.19 M 15.11 M
LECO Lincoln Elec Hld 15.1573 15.32 B 0.5698 3.91 908.4 K 13.77 M
ICLR Icon Plc 20.00 14.58 B 0.32 1.63 662.15 K 13.24 M
CMPR Cimpress N.V. Ord 14.16 1.41 B 0.55 4.04 931.47 K 13.19 M
CENX Century Aluminum C 6.57 3.37 B 0.47 7.7 1.91 M 12.55 M
DIOD Diodes Inc 4.28 4.02 B 0.54 14.44 2.85 M 12.19 M
EZPW Ezcorp Inc 15.97 1.69 B 0.08 0.5 761.03 K 12.15 M
ARCB Arcbest Corp 21.6646 3.01 B 0.1551 0.72 555.4 K 12.03 M
ZBRA Zebra Technologies 19.55 15.26 B 0.42 2.2 578.65 K 11.31 M
CBRL Cracker Barrel 8.5254 1.5 B 0.9565 12.64 1.29 M 11 M
FULT Fulton Financial Cor 6.2089 4.54 B 0.3178 5.39 1.73 M 10.73 M
NDSN Nordson Corp 12.2568 18.09 B 0.3199 2.68 818.2 K 10.03 M
CSGP Costar Group Inc 3.195 12.46 B 0.044 1.4 3.05 M 9.75 M
STRL Sterling Constructio 13.26 8.92 B 2.55 23.81 721.98 K 9.57 M
CAKE Cheesecake Fact 5.0438 5.44 B 0.3537 7.54 1.87 M 9.45 M
APEI American Public Education 38.98 748.17 M 1.98 5.35 239.86 K 9.35 M
LOGI Logitech Int S.A. 8.754 14.51 B 0.1248 1.45 1.07 M 9.35 M
IBKR Interactive Brokers 4.1631 139.36 B 0.1145 2.83 2.24 M 9.34 M
ONB Old National Bncp 10.3764 9.48 B 0.5972 6.11 890.8 K 9.24 M
SKYW Skywest Inc 12.3781 3.13 B 0.6612 5.64 736.47 K 9.12 M
TTEK Tetra Tech Inc 3.1692 9.94 B 0.1145 3.75 2.77 M 8.77 M
SSRM Ssr Mining Inc 8.5811 5.42 B 0.0572 0.67 947.38 K 8.13 M
NICE Nice Ltd ADR 19.2213 5.51 B 0.5986 3.21 405.36 K 7.79 M
POOL Pool Corp 12.5709 7.72 B 1.2788 11.32 616.2 K 7.75 M
IBOC Intl Bancshares 14.6536 4.21 B 0.2047 1.42 525.63 K 7.7 M
LSAK Lesaka Technologies Inc 9.64 287.31 M 0.22 2.34 796.96 K 7.68 M
EWBC East West Bancorp 9.9432 17.98 B 0.3816 3.99 750.8 K 7.47 M
ASTE Astec Inds Inc 21.2865 888.21 M 0.7056 3.43 345.2 K 7.35 M
CSIQ Canadian Solar Inc 4.88 670.82 M 0.22 4.72 1.47 M 7.18 M
TTWO Take-Two Interactive Software 11.24 42.6 B 0.06 0.54 637.99 K 7.17 M
DAKT Daktronics Inc 5.0875 926.26 M 0.8416 19.82 1.4 M 7.13 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
C Citigroup Inc 44.5624 205.26 B 0.9528 2.18 46.31 M 2.06 B
GS Goldman Sachs Group 53.2362 264.37 B 3.2336 6.47 38.66 M 2.06 B
JPM JP Morgan Chase & Company 19.3994 919.35 B 1.4271 7.94 105.44 M 2.05 B
BAC Bank of America Corporation 11.1044 352.05 B 0.1575 1.44 145.94 M 1.62 B
WFC Wells Fargo & Company 17.1709 258.31 B 0.5925 3.57 78.43 M 1.35 B
GE General Electric Company 51.0119 344.27 B 1.6497 3.34 25.52 M 1.3 B
WMT Walmart Stores 12.6838 1.02 T 0.4431 3.62 82.11 M 1.04 B
CVX Chevron Corp 38.4743 429.01 B 1.1211 3 22.02 M 847.02 M
IBM International Business Machines 43.2632 233.57 B 0.4077 0.95 13.1 M 566.56 M
ABT Abbott Laboratories 16.5663 187.95 B 0.1423 0.87 32.97 M 546.22 M
MA Mastercard Inc 12.723 576.01 B 0.6944 5.77 42.36 M 538.92 M
MCD McDonald's Corporation 34.9363 192.46 B 0.7995 2.34 14.76 M 515.64 M
MS Morgan Stanley 9.7848 298.37 B 0.6103 6.65 50.14 M 490.63 M
HD Home Depot 14.3644 347.88 B 0.5359 3.88 31.62 M 454.18 M
COP ConocoPhillips 21.4278 170.93 B 0.7194 3.47 20.23 M 433.54 M
USB U.S. Bancorp 14.9665 95.03 B 0.0771 0.52 28.22 M 422.36 M
COF Capital One Financial Corp 25.3783 117.35 B 1.4685 6.14 16.23 M 411.78 M
SLB Schlumberger N.V. 31.0373 76.27 B 0.206 0.67 13.15 M 408.05 M
AXP American Express Company 16.3337 214.98 B 0.1453 0.9 24.4 M 398.47 M
UNP Union Pacific Corp 17.1746 179.67 B 0.8653 5.31 23.03 M 395.51 M
FCX Freeport-Mcmoran Inc 8.2709 85.07 B 0.4089 5.2 41.5 M 343.22 M
NEM Newmont Mining Corp 22.232 117.57 B 0.3064 1.4 15.26 M 339.21 M
MMM 3M Company 31.721 94.9 B 0.1894 0.6 10.39 M 329.68 M
TEVA Teva Pharmaceutical Industries Ltd ADR 34.261 51.92 B 0.2663 0.78 9.55 M 327.21 M
TGT Target Corporation 20.0482 73.35 B 0.9833 5.16 16.17 M 324.08 M
LOW Lowe's Companies 14.9822 127.77 B 0.767 5.4 21.51 M 322.25 M
BHP BHP Billiton Ltd ADR 13.5908 202.02 B 1.7224 14.51 22.86 M 310.62 M
CAT Caterpillar Inc 23.8464 274.65 B 0.595 2.56 12.93 M 308.37 M
OXY Occidental Petroleum Corp 30.182 58.73 B 0.2839 0.95 10.21 M 308.04 M
PSA-P-S Public Storage DEP SH REPSTG PFD SH BEN INT SER S 70.72 1.67 2.42 4.23 M 298.96 M
T American Telephone and Telegraph Inc. 6.9004 149.42 B 0.0885 1.3 43.22 M 298.23 M
UPS United Parcel Service 31.3566 95.71 B 1.0114 3.33 9.23 M 289.37 M
BAX Baxter International Inc 24.5424 13.35 B 0.3674 1.52 10.76 M 264.17 M
TMO Thermo Fisher Scientific Inc 32.8102 259.44 B 2.4409 8.04 7.94 M 260.47 M
VZ Verizon Communications Inc 11.5168 0.3202 2.86 22.32 M 257.11 M
SHEL Royal Dutch Shell Plc ADR 52.21 280.75 B 1.41 2.78 4.89 M 255.48 M
RIG Transocean Inc 50.5375 6.19 B 1.0344 2.09 5.03 M 254.2 M
MET Metlife Inc 16.0512 64.78 B 0.7071 4.61 15.77 M 253.19 M
FLR Fluor Corp 32.7918 6.55 B 1.5863 5.08 7.09 M 232.49 M
NOV Nov Inc 18.6103 6.45 B 1.0355 5.89 12.48 M 232.3 M
NOK Nokia Corp ADR 8.0252 0.2658 3.43 27.47 M 220.45 M
AFL Aflac Inc 13.8764 63.25 B 1.1148 8.74 15.68 M 217.56 M
UNH Unitedhealth Group Inc 16.1503 365.09 B 1.2933 8.7 13.39 M 216.27 M
PNC PNC Bank 32.1951 92.17 B 2.234 7.46 6.54 M 210.59 M
BRK-A Berkshire Hathaway Inc (Class A) 96400.00 1.27 T 8900.00 10.17 2.17 K 209 M
PSA Public Storage 37.0146 62.14 B 0.8741 2.42 5.57 M 206.05 M
BP BP Plc ADR 18.4773 117.71 B 0.4911 2.73 11.1 M 205.02 M
BMY Bristol-Myers Squibb Company 10.8912 129.66 B 0.2488 2.34 18.04 M 196.52 M
VNO Vornado Realty Trust 20.3492 7.07 B 0.699 3.56 9.44 M 192.15 M
MRK Merck & Company 13.3437 364.26 B 0.1913 1.45 14.31 M 190.88 M
FDX Fedex Corp 54.8011 75.91 B 0.5633 1.04 3.18 M 174.4 M
MT Arcelormittal ADR 37.865 47.21 B 3.2451 9.37 4.6 M 174.03 M
BRK-B Berkshire Hathaway Inc (Class B) 64.28 1.27 T 5.28 8.95 2.69 M 172.59 M
ADM Archer Daniels Midland 17.0964 34.69 B 0.2149 1.27 10.06 M 171.96 M
STT State Street Corp 25.4949 47.19 B 1.1211 4.6 6.61 M 168.48 M
KR Kroger Company 8.3427 41.81 B 0.1757 2.15 19.95 M 166.48 M
AEM Agnico-Eagle Mines Ltd 26.7056 90.21 B 1.1445 4.48 6.17 M 164.69 M
NUE Nucor Corp 20.112 57.11 B 0.7417 3.83 8.18 M 164.42 M
AA Alcoa Corp 18.5651 10.49 B 1.0526 6.01 8.72 M 161.95 M
VMC Vulcan Materials Company 45.0203 35.76 B 5.585 14.16 3.52 M 158.52 M
FCN Fti Consulting 48.32 5.53 B 1.52 3.25 3.23 M 156.02 M
CCL Carnival Corp 13.2341 39.3 B 0.0668 0.51 11.44 M 151.34 M
BXP Boston Properties 26.7251 11.33 B 0.2041 0.77 5.54 M 147.97 M
PWR Quanta Services 13.8329 90.71 B 0.3446 2.55 10.69 M 147.88 M
CF Cf Industries Holdings 6.7461 18.6 B 0.3518 5.5 21.74 M 146.68 M
AON AON Plc 36.9065 71.77 B 0.1994 0.54 3.83 M 141.29 M
AZO Autozone 103.16 52.46 B 4.04 4.08 1.36 M 140.54 M
MO Altria Group 5.872 130.81 B 0.1375 2.4 23.86 M 140.08 M
SO Southern Company 16.6922 108.96 B 0.126 0.76 8.25 M 137.7 M
SAP SAP Ag ADR 26.1584 271.12 B 0.8172 3.22 5.21 M 136.31 M
CNX CNX Resources Corp 20.9855 5.22 B 2.075 10.97 6.42 M 134.69 M
MSI Motorola Solutions 12.4268 87.83 B 1.3703 12.39 10.73 M 133.36 M
NSC Norfolk Southern Corp 32.2649 73.65 B 0.3403 1.07 4.11 M 132.52 M
LLY Eli Lilly and Company 20.3098 1.29 T 0.4458 2.24 6.5 M 131.92 M
ECL Ecolab Inc 29.4765 86.74 B 1.7559 6.33 4.47 M 131.68 M
VLO Valero Energy Corp 10.0695 105.93 B 0.1257 1.26 13.07 M 131.66 M
VALE Vale S.A. ADR 4.1524 47.75 B 0.0763 1.87 31.57 M 131.08 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 4.4622 118.19 B 0.0435 0.98 28.69 M 128.03 M
HOG Harley-Davidson Inc 10.7171 3.27 B 1.0582 10.96 11.89 M 127.41 M
ELV Elevance Health Inc 26.9494 92.84 B 1.6442 6.5 4.72 M 127.26 M
PRU Prudential Financial Inc 10.5728 42.38 B 0.5501 5.49 11.96 M 126.48 M
LIN Linde Plc 42.0483 1.9289 4.81 2.97 M 124.88 M
ICE Intercontinental Exchange 11.725 99.76 B 0.4318 3.82 10.62 M 124.5 M
EMR Emerson Electric Company 21.4135 93.19 B 0.8439 4.1 5.8 M 124.22 M
MOS Mosaic Company 20.2834 6.97 B 0.5026 2.54 6.1 M 123.75 M
ALL Allstate Corp 16.3259 66.23 B 0.2011 1.25 7.53 M 122.97 M
BBY Best Buy Company 11.4225 21.83 B 0.0628 0.55 10.65 M 121.65 M
DHI D.R. Horton 5.6214 39.51 B 1.5479 38 21.48 M 120.73 M
J Jacobs Engineering Group Inc 28.3302 18.68 B 2.9284 11.53 4.23 M 119.72 M
HIG Hartford Financial Services Group 4.812 36.76 B 0.5469 12.82 24.05 M 115.74 M
AME Amtek Inc 12.8195 55.52 B 0.2459 1.96 8.95 M 114.75 M
SU Suncor Energy Inc 11.2154 80.49 B 0.3011 2.76 10.03 M 112.52 M
TOL Toll Brothers Inc 16.7476 13.62 B 1.2827 8.29 6.68 M 111.88 M
GLW Corning Inc 6.062 98.27 B 0.0868 1.45 18.43 M 111.75 M
YUM Yum! Brands 15.5514 43.4 B 0.1641 1.07 7.17 M 111.57 M
TFC Truist Financial Corp 14.9421 59.89 B 0.4852 3.36 7.41 M 110.78 M
SHW Sherwin-Williams Company 15.5698 84.53 B 0.1849 1.2 7.1 M 110.6 M
LUV Southwest Airlines Company 7.2755 22 B 0.154 2.16 15 M 109.16 M
BSX Boston Scientific Corp 6.12 64.27 B 0.08 1.32 17.74 M 108.58 M
PHM Pultegroup 8.3337 24.19 B 0.8996 12.1 12.97 M 108.13 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
RY Royal Bank of Canada 19.9768 0.2528 1.28 6.73 M 134.43 M
PD Precision Drilling Corp 207.60 4.80 2.37 608.8 K 126.39 M
BCE BCE Inc 14.1087 0.1509 1.08 8.76 M 123.56 M
ELD Eldorado Gold 31.8737 1.3942 4.57 2.8 M 89.39 M
SU Suncor Energy Inc 13.7533 0.2066 1.53 6.11 M 83.97 M
AEM Agnico Eagle Mines Ltd 32.6335 1.1827 3.76 2.57 M 83.86 M
BMO Bank of Montreal 15.5563 0.3694 2.43 5.37 M 83.57 M
OVV Ovintiv Inc 90.1658 1.6999 1.92 679.99 K 61.31 M
BNS Bank of Nova Scotia 14.4427 0.3391 2.4 3.49 M 50.4 M
IMO Imperial Oil 27.7825 1.6321 6.24 1.76 M 48.95 M
CHR Chorus Aviation Inc 21.0443 1.2446 6.29 2.24 M 47.19 M
SLF Sun Life Financial Inc 11.6572 1.0868 10.28 3.47 M 40.47 M
RCI-B Rogers Communications Inc 18.4938 0.2574 1.41 2.16 M 40.01 M
CCO Cameco Corp 16.2272 0.3405 2.14 2.22 M 36.07 M
CU Canadian Utilities Ltd Cl A NV 10.3985 0.2772 2.74 2.2 M 22.9 M
NA National Bank of Canada 9.7308 0.3032 3.22 1.67 M 16.22 M
FFH Fairfax Financial Holdings Ltd 243.3983 2.5802 1.07 60.72 K 14.78 M
T Telus Corp 4.1172 0.1102 2.75 3.47 M 14.3 M
L Loblaw CO 4.17 0.0288 0.7 2.9 M 12.08 M
IMG Iamgold Corp 4.7939 0.3857 8.75 2.22 M 10.65 M
CTC-A Canadian Tire Corporation Limited 26.1596 1.4568 5.9 387.4 K 10.13 M
ENB Enbridge Inc 7.7738 0.0659 0.85 1.28 M 9.93 M
FM First Quantum Minerals Ltd 3.2827 0.1083 3.41 2.99 M 9.82 M
TA Transalta Corp 11.6755 0.224 1.96 810.79 K 9.47 M
CAE Cae Inc 4.8625 0.0322 0.67 1.47 M 7.15 M
FTS Fortis Inc 13.1072 0.3096 2.42 539.42 K 7.07 M
IFC Intact Financial Corp 17.7003 0.4347 2.52 368.1 K 6.52 M
GWO Great-West Lifeco Inc 9.241 0.2088 2.31 679.86 K 6.28 M
BTE Baytex Energy Corp 11.0121 0.2759 2.57 486.28 K 5.35 M
IGM Igm Financial Inc 12.4546 0.32 2.64 409.35 K 5.1 M
ONEX Onex Corp 14.4215 0.419 2.99 348.79 K 5.03 M
EMA Emera Incorporated 8.8643 0.1975 2.28 443.71 K 3.93 M
PAAS Pan American Silver Corp 12.2018 0.0919 0.76 227.97 K 2.78 M
BCE-PH Bce Inc Pref H 9.4114 0.2861 3.14 282 K 2.65 M
AGI Alamos Gold Inc Cls A 4.6513 0.0496 1.08 528.28 K 2.46 M
BEI-UN Boardwalk Real Estate Investment Trust 12.3446 0.1773 1.46 188.92 K 2.33 M
REI-UN RioCan Real Estate Investment Trust 5.0024 0.1341 2.75 446.6 K 2.23 M
LB Laurentian Bank 14.1919 0.3868 2.8 153.26 K 2.18 M
VLN Velan Inc Sv 7.9625 0.1852 2.38 210 K 1.67 M
RCH Richelieu Hardware Ltd 4.2371 0.0673 1.61 391.17 K 1.66 M
WFG West Fraser Timber CO Ltd 12.2721 0.2983 2.49 117.4 K 1.44 M
SSRM Ssr Mining Inc 10.8317 0.316 3.01 133 K 1.44 M
ACO-X ATCO Ltd 10.2362 0.3485 3.52 140.42 K 1.44 M
CORS Corus Entertainment Holdings Inc. 2750.3506 54.6829 2.03 427 1.17 M
CJR-B Corus Entertainment Inc 5.4975 0.1093 2.03 213.6 K 1.17 M
CFP Canfor Corp 7.32 0.24 3.39 154.7 K 1.13 M
VNP 5N Plus Inc 4.00 0.19 4.99 231.2 K 924.8 K
CCL-B CCL Industries Inc 3.7789 0.0676 1.82 241.09 K 911.04 K
SII Sprott Inc 17.8686 2.859 19.05 49.64 K 887 K
D-UN Dream Office Real Estate Investment Trust 8.2568 0.3858 4.9 84.13 K 694.68 K
ATS Ats Corp 4.64 0.36 8.41 149.1 K 691.82 K
WPRT Westport Fuel Systems Inc 51.80 4.80 10.21 12.43 K 643.72 K
AETR Aetherion Technologies Inc. 51.80 4.80 10.21 12.43 K 643.72 K
EQB EQB Inc 4.3009 0.066 1.56 109 K 468.8 K
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 5.7709 0.1677 2.99 72.04 K 415.72 K
MFI Maple Leaf Foods 5.0836 0.2137 4.39 81.58 K 414.72 K
AFN Ag Growth International Inc 9.4236 0.3892 4.31 42.8 K 403.33 K
PHX Phx Energy Services Corp 3.3712 0.164 5.11 113.86 K 383.84 K
DII-B Dorel Industries Inc 6.5865 0.0422 0.64 54.16 K 356.7 K
RFA RFA Financial Inc. 10.7329 0.3638 3.51 32.49 K 348.75 K
TRX Trx Gold Corporation 3.38 0.12 3.68 100.59 K 339.99 K
TCL-A Transcontinental Inc 3.8542 0.1507 4.07 62.14 K 239.49 K
GWO-PH Great West Lifeco 1St 4.8 H Prf 5.3924 0.0618 1.16 32.58 K 175.68 K
PIC-PA Premium Income Corp Pref A 4.0314 0.1854 4.82 30.06 K 121.19 K
SLF-PC Sun Life Financial Sr 3 Prf 5.1016 0.2009 4.1 23.3 K 118.87 K
BCE-PR BCE Inc Pref R 8.7423 0.0961 1.11 13.03 K 113.87 K
BCE-PS Bce Inc Pref S 9.741 0.4145 4.44 10.8 K 105.2 K
MTY Mty Food Group Inc 5.403 0.04 0.75 19.27 K 104.12 K
BCE-PG Bce Inc Pref G 9.2486 0.1809 1.99 9.5 K 87.86 K
PWF-PF Power Financial 5.25 Sr E Prf 5.5337 0.0372 0.68 15.8 K 87.43 K
PGIC-PA Premium Global Income Split Corp 4.2203 0.0374 0.89 19.72 K 83.22 K
IMP Intermap Tech Corp 20.00 0.90 4.71 3.6 K 72 K
MRC Morguard Corp 13.685 0.4048 3.05 5.25 K 71.91 K
BU Burcon Nutrascience Corp 110.0083 2.4814 2.31 635 69.86 K
WN-PC George Weston Ser 3 Prf 6.051 0.1076 1.81 10.86 K 65.7 K
BCE-PA BCE Inc Pref AA 8.7153 0.0748 0.87 6.45 K 56.21 K
PGIC Premium Global Income Split Corp 50.8533 0.4052 0.8 1.05 K 53.45 K
BDGI Badger Infrastructure Solutions Ltd 3.3667 0.0821 2.5 13.8 K 46.46 K
TGO Terago Inc 3.50 0.02 0.57 12 K 42 K
CGY Calian Group Ltd 4.2274 0.0781 1.88 8.68 K 36.69 K
KBL Kbro Linen Inc 5.1678 0.098 1.93 5.9 K 30.49 K
DCM Data Communications Mgmt Corp 139.8561 7.81 M 7.1633 5.4 191 26.71 K
HBP Helix Biopharm 6.10 0.10 1.67 3.88 K 23.67 K
PBH Premium Brands Holdings Corp 3.6884 0.0889 2.47 6.05 K 22.31 K
TECK-A Teck Resources Limited 6.7124 0.2188 3.37 2.5 K 16.78 K
CSW-B Corby Spirit and Wine Limited 4.7381 0.0307 0.65 1.95 K 9.24 K
AIF Altus Group Ltd 5.0932 0.2425 5 1.8 K 9.17 K
DII-A Dorel Industries Inc Cl.A Mv (DII-A.TO 7.6126 0.1935 2.61 900 6.85 K
STC Sangoma Technologies Corp 3.43 0.14 4.26 1.64 K 5.64 K
SDE Spartan Delta Corp 45.1223 3.471 8.33 85 3.84 K
BCE-PY BCE Inc Pref Y 9.6517 0.0622 0.65 355 3.43 K
MSCL Satellos Bioscience Inc 60.00 24.00 66.67 4 240

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ESINQ ITT Educational Services Inc 87.81 6.28 7.7 2.2 M 192.98 M
LNWO Light & Wonder, Inc. 14.25 6.07 B 1.71 13.64 1.66 M 23.59 M
MBGAF Mercedes-Benz Group AG 21.1325 42.59 B 0.7375 3.62 804.1 K 16.99 M
NKRSF Niko Resources Ltd 55.3595 3.3018 6.34 130.31 K 7.21 M
CBRI CMTSU Liquidation Inc 3.98 0.17 4.46 345.28 K 1.37 M
DOMR Dominion Resources Black Warrior Trust 10.7923 785 0.0895 0.84 87.22 K 941.26 K
ULTRF Ultrapetrol (Bahamas) Limited 3.33 14.07 K 0.29 9.54 250.25 K 833.34 K
CGIP Celadon Group Inc 6.6586 5.66 K 0.2513 3.92 109.22 K 727.27 K
PARD Poniard Pharmaceuticals Inc 105.80 149 3.80 3.73 2.28 K 241.33 K
HSTC HST Global Inc 43.05 209.33 M 2.55 6.3 2.75 K 118.39 K
SYNE Synthesis Energy Systems Inc 56.32 157 11.52 25.71 1.44 K 81.21 K
CALIQ China Auto Logistics Inc. 23.64 484 0.84 3.68 3.04 K 71.75 K
SPDC Speed Commerce Inc 8.3232 603 0.3232 4.04 7.34 K 61.07 K
LCU Lion Copper Corp. Common Shares 12.69 74.6 M 0.54 4.44 4.76 K 60.35 K
ACUS Acusphere Inc 5.40 0.101 1.91 10.9 K 58.85 K
FCGD First Colombia Gold Corp 275.00 978.13 K 39.9999 17.02 105 28.88 K
KLNG Koil Energy Solutions Inc. 7.60 35.19 M 2.00 35.71 3.27 K 24.85 K
WUHN Wuhan General Group (China) Inc 4.94 11.03 K 0.04 0.82 3.29 K 16.25 K
BAJFF Camrova Resources Inc 4.27 0.272 6.8 3.72 K 15.88 K
ECXJ CXJ Group Co. Limited 148.00 131.93 M 18.00 13.85 100 14.8 K
BYDDY BYD Company Limited 14.25 76.04 B 0.25 1.79 700 9.97 K
USRM U.S. Stem Cell Inc 1239.90 64.15 K 139.90 12.72 8 9.92 K
WDBG Woodbrook Group Holdings Inc 1441.4414 42 806.3063 126.95 5 7.21 K
FBCD FBC Holding Inc 250.00 1.52 M 125.00 100 13 3.25 K
ESNC EnSync Inc 4.75 1 0.45 10.47 220 1.04 K
YVRLF Liquid Media Group Ltd. 19.00 482 0.50 2.7 55 1.04 K
XLWH Xinliwang International Holdings Company Ltd 600.00 21.84 K 200.00 50 1 600
FONU FonU2 Inc 240.00 64.00 36.36 1 240
MJLB Ultrack Systems Inc 80.00 424.93 K 20.00 33.33 1 80
BLFE BioLife Sciences Inc 3.7501 318.35 K 0.75 25 2 7.5
SEII Sharing Economy International Inc 4800.0049 645.17 K 300.0005 6.67 0 0

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
OPW Opawica Explorations Inc 696.00 240.00 52.63 350.65 K 244.05 M
KCC Kincora Copper Limited 9.00 4.50 100 115.2 K 1.04 M
SIEN Sienna Resources Inc. 4.00 0.50 14.29 88 K 352 K
PEX Pacific Ridge Exploration Ltd 8.00 1.00 14.29 14 K 112 K
PUMA Puma Exploration Inc 12.00 1.00 9.09 6.3 K 75.6 K
ADD Arctic Star Exploration Corp 7.20 2.40 50 5.09 K 36.66 K
VRB Vanadiumcorp Resource Inc 7.00 1.00 16.67 1.22 K 8.51 K
VLC Velocity Minerals Ltd 9.00 0.40 4.65 800 7.2 K
AVCR Avricore Health Inc 3.60 0.20 5.88 1.89 K 6.8 K
FTJ Fort St. James Nickel Corp 9.20 1.20 15 650 5.98 K
SNV Sonoro Energy Ltd 20.00 4.00 25 275 5.5 K
SAG Sterling Metals Corp 50.00 6.39 M 10.00 25 107 5.35 K
TIP-H Tyner Resources Ltd 5.00 1.00 25 940 4.7 K
SGQ SouthGobi Resources Ltd 5.01 0.22 4.59 900 4.51 K
MUR Murchison Minerals Ltd 20.00 2.50 14.29 200 4 K
AUQ AuQ Gold Mining Inc 4.00 0.40 11.11 950 3.8 K
ZYUS ZYUS Life Sciences Corporation 3.25 0.25 8.33 1 K 3.25 K
EON EON Lithium Corp. 12.00 6.00 100 142 1.7 K
CPAU CopAur Minerals Inc 60.00 20.00 50 21 1.26 K
SEVA Seva Mining Corp. 8.40 2.80 50 54 453.6
YNV Ynvisible Interactive Inc 14.40 4.80 50 13 187.2
ID Identillect Technologies Corp 6.00 3.00 100 16 96
© 2026 - CastFwd Corp.