Gainers for 16 April 2009 from 00:00:00 until 23:59:59

Gainers for 16 April 2009 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
OPTT Ocean Power Tech Inc 1198.00 2.9 M 40.00 3.45 27.23 K 32.62 M
OBE Obsidian Energy Ltd 47.631 650.71 M 0.6419 1.37 387.83 K 18.47 M
IMO Imperial Oil Ltd 26.8836 60.75 B 0.1659 0.62 451.7 K 12.14 M
FSP Franklin Street Properties 5.4242 41.76 M 0.1581 3 1.2 M 6.49 M
GTE Gran Tierra Energy Inc 26.00 335.05 M 0.30 1.17 85.51 K 2.22 M
NOG Northern Oil and Gas 38.6122 2.68 B 0.3238 0.85 26.45 K 1.02 M
SEB Seaboard Corporation 966.2731 3.59 B 13.5414 1.42 700 676.39 K
STXS Stereotaxis Inc 32.4701 84.49 M 3.1907 10.9 19.17 K 622.42 K
TMP Tompkinstrustco 23.4039 1.44 B 0.8396 3.72 24.42 K 571.52 K
NHC National Healthcare Corp 25.6461 3.26 B 0.171 0.67 20.9 K 536 K
WWR Westwater Resources 3660.0005 51.47 M 60.001 1.67 100 366 K
CPHI China Pharma Holdings 170.00 22.29 M 10.00 6.25 737 125.29 K
VKI Invesco Advantage Muni Income Trust II 3.3068 376.38 M 0.0419 1.28 37.4 K 123.67 K
GSAT Globalstar 9.00 11.18 B 0.45 5.26 11.41 K 102.66 K
FRD Friedman Industries Inc 3.5947 271.78 M 0.1728 5.05 28.5 K 102.45 K
CET Central Securities Corp 5.3116 1.67 B 0.0965 1.85 18.7 K 99.33 K
TPHS Trinity Pl Hlds Inc 5.975 1.98 M 0.0697 1.18 7.92 K 47.32 K
MXC Mexco Energy Corp 10.2357 23.68 M 0.0601 0.59 4.3 K 44.01 K
AGIG AGIG 234.2104 35.34 M 8.5837 3.8 173 40.52 K
SIF Sifco Industries 6.1377 117.54 M 0.4255 7.45 6.3 K 38.67 K
BCV Bancroft Convertible Fund 3.7646 118.14 M 0.0917 2.5 10 K 37.65 K
BHB Bar Harbor Bankshares 5.8592 696.29 M 0.3638 6.62 6.08 K 35.59 K
DIT Amcon Distributing Company 21.8803 58.35 M 0.4804 2.24 1.5 K 32.82 K
CEV Eaton Vance California Muni Income Trust 4.3206 72.87 M 0.1182 2.81 6.86 K 29.64 K
INUV Inuvo Inc 15.00 4.57 M 1.00 7.14 977 14.65 K
WYY Widepoint Corp 4.30 56.59 M 0.20 4.88 3.16 K 13.59 K
COHN Cohen & CO Inc 14.033 31.45 M 0.3118 2.27 743 10.43 K
GLU Gabelli Global Utility 4.6715 112.56 M 0.0484 1.05 2.1 K 9.81 K
UUU Universal Security Instruments 3.5365 16.02 M 0.0337 0.96 2.1 K 7.43 K
BRN Barnwell Industries 4.0327 12.49 M 0.0837 2.12 1.6 K 6.45 K
ACU Acme United Corp 5.3616 262.46 M 0.1199 2.29 1 K 5.36 K
DXR Daxor Corp 10.6351 49.51 M 0.2105 2.02 500 5.32 K
BDL Flanigan's Enterprises 3.4466 117.71 M 0.025 0.73 1.21 K 4.17 K
DSS Document Security Systems 3739.1255 4.94 M 41.5459 1.12 1 3.74 K
ITP IT Tech Packaging Inc 10.4995 978.9 K 0.7777 8 343 3.6 K
NEN New England Realty Associates 11.5676 152.58 M 0.3823 3.42 300 3.47 K
UUUU Energy Fuels Inc 11.23 1.75 B 0.43 3.98 230 2.58 K
CATX Perspective Therapeutics Inc 3.30 107.66 M 0.30 10 640 2.11 K
USBC USBC, Inc. 600.00 140.28 M 120.00 25 2 1.2 K
IGC India Globalization Capital Inc 6.60 18.2 M 0.10 1.54 180 1.19 K
USAS Americas Silver Corp 7.20 845.39 M 0.60 9.09 100 720
SDEV Stablecoin Development Corporation 268228.2813 57.03 M 12146.1875 4.74 0 0

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 49.98 623.54 B 0.73 1.48 196.96 K 9.84 M
CL Crude Oil 49.98 0.73 1.48 196.96 K 9.84 M
BZ Brent Crude 53.06 1.27 2.45 100.24 K 5.32 M
CT Cotton 49.31 0.98 2.03 5.24 K 258.58 K
HE Lean Hogs 71.88 0.48 0.67 895 64.33 K

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 3060.54 5.73 T 85.27 2.87 28.91 M 88.48 B
MOVE Merrill Lynch Option Volatility Estimate 109.00 3.12 B 3.40 3.22 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 9.6034 3.6 T 0.2283 2.44 408.93 M 3.93 B
GOOGL Alphabet Inc Class A 9.6485 3.64 T 0.2293 2.43 407 M 3.93 B
AAPL Apple Inc 3.639 5.18 T 0.1142 3.24 593.45 M 2.16 B
MSFT Microsoft Corporation 14.4806 3.89 T 0.6815 4.94 67.69 M 980.22 M
INTC Intel Corp 10.053 317.09 B 0.1708 1.73 68.78 M 691.4 M
ISRG Intuitive Surg Inc 13.1111 156.71 B 0.0656 0.5 52.6 M 689.67 M
CSCO Cisco Systems Inc 11.6363 377.07 B 0.3346 2.96 51.38 M 597.87 M
AMZN Amazon.com Inc 3.8625 2.88 T 0.127 3.4 149.39 M 577.01 M
BIDU Baidu Inc ADR 20.345 26.6 B 0.742 3.79 26.57 M 540.46 M
QCOM Qualcomm Inc 27.3284 184.54 B 0.4857 1.81 19.06 M 520.8 M
GILD Gilead Sciences Inc 15.4918 208.48 B 0.1071 0.7 22.16 M 343.28 M
WFRD Weatherford International Plc 14.171 6.27 B 1.2352 9.55 24.12 M 341.8 M
CMCSA Comcast Corporation 4.7253 89.34 B 0.1217 2.64 54.41 M 257.1 M
MU Micron Technology 4.8569 880.6 B 0.4681 10.67 49.21 M 239.01 M
EBAY Ebay Inc 5.3794 53.08 B 0.0336 0.63 44.32 M 238.42 M
TXN Texas Instruments 11.4089 277.57 B 0.5064 4.64 20.1 M 229.32 M
ADBE Adobe Systems Inc 24.38 94.61 B 0.74 3.13 9.29 M 226.51 M
BIIB Biogen Inc 51.49 37.46 B 0.31 0.61 3.77 M 193.98 M
APA Apa Corp 49.375 16.47 B 0.5009 1.02 3.25 M 160.61 M
COST Costco Wholesale 32.4191 490.19 B 0.3997 1.25 4.67 M 151.34 M
NTAP Netapp Inc 13.1917 35.62 B 0.389 3.04 10.16 M 133.96 M
AMAT Applied Materials 8.9808 294.02 B 0.3036 3.5 14.54 M 130.55 M
AEP American Electric Power Company 13.9278 70.34 B 0.3184 2.34 8.81 M 122.7 M
BKNG Booking Holdings Inc 3.5332 118.68 B 0.0573 1.65 31.23 M 110.34 M
HON Honeywell International Inc. Common Stock 19.3676 70.51 B 0.5043 2.67 5.56 M 107.76 M
ROST Ross Stores Inc 8.2888 74.32 B 0.1075 1.31 12.81 M 106.17 M
INTU Intuit Inc 22.8151 91.31 B 0.4413 1.97 4.64 M 105.94 M
MRVL Marvell Technology Inc 9.0461 141.05 B 0.2641 3.01 11.1 M 100.39 M
HST Host Marriott Financial Trust 3.6808 17.72 B 0.3624 10.92 27.01 M 99.4 M
CTSH Cognizant Tech Sol 10.307 28.17 B 0.3926 3.96 9.61 M 99.03 M
WDC Western Digital Cp 13.3128 110.67 B 0.5349 4.19 7.16 M 95.38 M
NTES Netease Inc ADR 4.7815 78.23 B 0.1568 3.39 19.92 M 95.25 M
GEN Gen Digital Inc 6.0974 18.04 B 0.2108 3.58 15.51 M 94.56 M
NDAQ Nasdaq Inc 5.1886 60.63 B 0.0446 0.87 18.16 M 94.2 M
MAR Marriot International 15.4788 108.97 B 0.5275 3.53 5.98 M 92.63 M
ASML ASML Holding N.V. ADR 18.7328 576.26 B 0.4298 2.35 4.56 M 85.4 M
BKR Baker Hughes A Ge Co. Cl A 16.343 49.1 B 0.8228 5.3 5.14 M 83.96 M
ADI Analog Devices 14.348 192.84 B 0.5863 4.26 5.85 M 83.93 M
FISV Fiserv Inc 8.9613 33.93 B 0.2059 2.35 9.03 M 80.89 M
EXPD Expeditors Intl 27.2745 25.15 B 1.5707 6.11 2.94 M 80.27 M
PCAR Paccar Inc 12.3815 56.16 B 0.5968 5.06 6.45 M 79.89 M
ZION Zions Bancorp 10.0557 9.68 B 0.6386 6.78 7.83 M 78.77 M
VTRS Viatris Inc 11.6872 23.91 B 0.3728 3.29 6.69 M 78.23 M
PTEN Patterson-Uti Energy 9.7784 4.16 B 0.7373 8.15 7.85 M 76.71 M
ADP Automatic Data Processing, Inc. 20.7544 122.35 B 0.5627 2.79 3.66 M 75.91 M
ON On Semiconductor 5.08 27.66 B 0.15 3.04 14.6 M 74.17 M
CHRW C.H. Robinson Ww 33.9017 15.59 B 0.8277 2.5 2.15 M 72.84 M
ILMN Illumina Inc 35.1946 31.3 B 1.858 5.57 2.06 M 72.59 M
CHKP Check Point Software 24.44 15.03 B 0.27 1.12 2.95 M 72.11 M
TROW T Rowe Price Group 19.7935 23.24 B 0.4829 2.5 3.58 M 70.85 M
SOHU Sohu.com Inc ADR 49.70 350.86 M 0.39 0.79 1.38 M 68.64 M
AKAM Akamai Technologies 20.34 12.27 B 0.63 3.2 3.35 M 68.07 M
JBHT J B Hunt Transport 23.2961 21.71 B 0.5048 2.21 2.83 M 65.88 M
MCHP Microchip Technology 7.2219 33.49 B 0.238 3.41 9.08 M 65.56 M
VRTX Vertex Pharmaceutic 27.83 136.56 B 0.77 2.85 2.33 M 64.82 M
KMB Kimberly-Clark Corp 32.2513 67.15 B 0.4211 1.32 1.95 M 62.96 M
SYNA Synaptics Inc 31.85 4.69 B 2.98 10.32 1.97 M 62.89 M
WYNN Wynn Resorts Ltd 20.0544 8.76 B 0.3176 1.61 3.12 M 62.56 M
REG Regency Centers Corp 18.8883 14.23 B 0.5721 3.12 3.29 M 62.12 M
GT Goodyear Tire Rubber 8.6027 1.19 B 0.6399 8.04 7.15 M 61.5 M
STRA Strayer Education 125.5826 1.22 B 6.0137 5.03 468.5 K 58.84 M
DLTR Dollar Tree Inc 14.5267 25.91 B 0.3067 2.16 3.92 M 56.89 M
STLD Steel Dynamics Inc 8.0743 32.63 B 0.3074 3.96 7 M 56.52 M
PAYX Paychex Inc 15.5108 41.18 B 0.4503 2.99 3.56 M 55.16 M
CPB Campbell Soup Company 15.3163 6.79 B 0.2479 1.65 3.55 M 54.44 M
KLAC K L A-Tencor Corp 13.6204 198.47 B 0.5506 4.21 3.92 M 53.42 M
URBN Urban Outfitters Inc 17.12 7.4 B 0.59 3.57 2.86 M 48.96 M
JBLU Jetblue Airways Cp 5.36 1.42 B 0.21 4.08 8.79 M 47.09 M
STX Seagate Technology 3.2815 121.27 B 0.2584 8.55 14.26 M 46.78 M
NWS News Cp Cl B 7.8927 16.07 B 0.4478 6.01 5.89 M 46.47 M
SWKS Skyworks Solutions 7.0828 21.15 B 0.0868 1.24 6.51 M 46.13 M
SBAC SBA Communications 24.4858 19.77 B 0.5229 2.18 1.86 M 45.61 M
XRAY Dentsply Sirona Inc 22.3785 1.83 B 0.1912 0.86 2.04 M 45.56 M
FFIV F5 Networks Inc 26.61 17.56 B 0.43 1.64 1.68 M 44.79 M
EXPE Expedia Group Inc 14.9523 30.61 B 1.1745 8.52 2.94 M 44 M
PRDO Perdoceo Education Corp 20.9147 1.81 B 1.0566 5.32 2.1 M 43.82 M
CAKE Cheesecake Fact 11.264 5.44 B 0.9765 9.49 3.58 M 40.31 M
MNST Monster Beverage Cp 3.0492 91.02 B 0.0642 2.15 12.6 M 38.41 M
EQIX Equinix Inc 47.2302 104.31 B 2.4539 5.48 774 K 36.56 M
AMD Advanced Micro Devices 3.57 875.91 B 0.13 3.78 10.12 M 36.13 M
GRMN Garmin Ltd 12.5994 54.54 B 0.2563 2.08 2.84 M 35.76 M
DHC Diversified Healthcare Trust 6.6714 1.75 B 0.1353 2.07 5.36 M 35.76 M
ROP Roper Industries 41.7349 47.54 B 2.4433 6.22 855.9 K 35.72 M
ITRI Itron Inc 46.72 4.21 B 1.58 3.5 754.34 K 35.24 M
MYGN Myriad Genetics Inc 39.2205 541.66 M 0.9145 2.39 892.34 K 35 M
AVT Avnet Inc 15.6016 6.91 B 1.4295 10.09 2.22 M 34.69 M
PLXS Plexus Cp 19.69 5.56 B 3.65 22.76 1.75 M 34.46 M
MAT Mattel Inc 9.0097 4.32 B 0.2973 3.41 3.71 M 33.4 M
HAS Hasbro Inc 15.1925 16.86 B 0.3713 2.51 2.06 M 31.23 M
TER Teradyne Inc 4.8122 38.96 B 0.2024 4.39 6.44 M 30.99 M
SNPS Synopsys Inc 21.40 87.23 B 0.66 3.18 1.42 M 30.49 M
ERIC Ericsson ADR 5.288 34.22 B 0.1261 2.44 5.5 M 29.11 M
VOD Vodafone Grp Plc ADR 7.5159 35.61 B 0.2358 3.24 3.81 M 28.61 M
XEL XCEL Energy Inc 10.1331 52.38 B 0.0829 0.82 2.8 M 28.38 M
HSIC Henry Schein Inc 16.4426 9.53 B 0.3214 1.99 1.71 M 28.14 M
DOX Amdocs Ltd Ord 14.9803 4.68 B 0.281 1.91 1.82 M 27.31 M
UPBD Upbound Group Inc. 21.53 1.46 B 0.42 1.99 1.26 M 27.05 M
CTAS Cintas Corp 5.2946 89.83 B 0.1382 2.68 5.1 M 26.98 M
WEN Wendys Company 3.3981 1.58 B 0.1329 4.07 7.89 M 26.8 M
VEON Veon Ltd ADR 125.8826 5.45 B 2.9842 2.43 208.05 K 26.19 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SDRL Seadrill 2021 Ltd 18872.3516 2.8 B 588.9238 3.22 5.87 M 110.81 B
JPM JP Morgan Chase & Company 21.9639 919.35 B 0.4493 2.09 132.96 M 2.92 B
C Citigroup Inc 29.4607 205.26 B 0.2939 1.01 73.52 M 2.17 B
BB Blackberry Ltd 67.51 5.22 B 3.61 5.65 24 M 1.62 B
GE General Electric Company 41.6423 344.27 B 1.4933 3.72 27.65 M 1.15 B
MS Morgan Stanley 16.6634 298.37 B 0.3615 2.22 40.05 M 667.41 M
IBM International Business Machines 54.7062 233.57 B 1.3915 2.61 9.69 M 529.85 M
PG Procter & Gamble Company 32.3486 393.56 B 1.0777 3.45 16.33 M 528.36 M
HPQ HP Inc 10.3768 26.48 B 0.4962 5.02 46.59 M 483.5 M
ORCL Oracle Corporation 15.696 390.8 B 0.4828 3.17 30.29 M 475.38 M
SPG Simon Property Group 21.4452 88.44 B 1.4751 7.39 19.38 M 415.61 M
BAX Baxter International Inc 23.3989 13.35 B 0.7808 3.45 17.42 M 407.62 M
JNJ Johnson & Johnson 31.6542 687.89 B 0.2607 0.83 12.22 M 386.7 M
NOK Nokia Corp ADR 8.4155 0.8597 11.38 45.95 M 386.7 M
SHW Sherwin-Williams Company 15.6109 84.53 B 1.6033 11.45 24.31 M 379.49 M
SLB Schlumberger N.V. 30.8535 76.27 B 0.3152 1.03 11.04 M 340.63 M
USB U.S. Bancorp 10.9372 95.03 B 0.103 0.95 29.92 M 327.2 M
RF Regions Financial Corp 4.2933 24.53 B 1.0893 34 74.21 M 318.62 M
RIG Transocean Inc 53.1794 6.19 B 0.4138 0.78 5.58 M 296.6 M
MCD McDonald's Corporation 34.2529 192.46 B 0.4697 1.39 8.56 M 293.32 M
HD Home Depot 17.1575 347.88 B 0.1982 1.17 16.67 M 286.08 M
HAL Halliburton Company 14.0119 27.94 B 0.5358 3.98 20.02 M 280.51 M
COF Capital One Financial Corp 13.8143 117.35 B 0.4177 3.12 20.12 M 278.01 M
TGT Target Corporation 25.0939 73.35 B 0.8249 3.4 10.79 M 270.77 M
LOW Lowe's Companies 14.83 127.77 B 0.5157 3.6 18.21 M 269.99 M
DIS Walt Disney Company 17.2548 205.42 B 0.6562 3.95 15.45 M 266.57 M
PSA-P-S Public Storage DEP SH REPSTG PFD SH BEN INT SER S 64.59 0.77 1.21 3.89 M 251.28 M
ITW Illinois Tool Works Inc 22.00 81.71 B 1.3206 6.39 11.03 M 242.6 M
CVS CVS Corp 20.2966 114.32 B 0.8065 4.14 11.74 M 238.36 M
FDX Fedex Corp 44.4986 75.91 B 3.4457 8.39 5.09 M 226.68 M
T American Telephone and Telegraph Inc. 6.8399 149.42 B 0.1421 2.12 32.2 M 220.23 M
HOG Harley-Davidson Inc 12.5788 3.27 B 0.6807 5.72 17.46 M 219.63 M
UNP Union Pacific Corp 16.3984 179.67 B 0.2051 1.27 12.91 M 211.75 M
AFL Aflac Inc 8.8184 63.25 B 0.5283 6.37 23.98 M 211.48 M
LMT Lockheed Martin Corp 45.9147 137.69 B 1.9234 4.37 4.49 M 206.38 M
VALE Vale S.A. ADR 6.0234 47.75 B 0.1179 2 32.46 M 195.54 M
DE Deere & Company 28.9907 181.6 B 0.7715 2.73 6.69 M 193.98 M
MMM 3M Company 27.5916 94.9 B 0.519 1.92 6.86 M 189.27 M
NBR Nabors Industries 607.7821 1.38 B 46.3032 8.25 310.39 K 188.65 M
OXY Occidental Petroleum Corp 35.3535 58.73 B 0.3836 1.1 5.31 M 187.64 M
BA Boeing Company 29.0858 135.91 B 0.6213 2.18 6.42 M 186.84 M
UPS United Parcel Service 31.4039 95.71 B 0.9379 3.08 5.85 M 183.85 M
TFC Truist Financial Corp 11.6351 59.89 B 0.2871 2.53 15.78 M 183.65 M
AA Alcoa Corp 17.9172 10.49 B 0.1958 1.1 10.09 M 180.74 M
RTX Raytheon Technologies 20.1804 267.97 B 0.3144 1.58 8.92 M 180.11 M
AZO Autozone 165.93 52.46 B 4.84 3 1.08 M 179.31 M
CL Colgate-Palmolive Company 19.6824 79.23 B 0.3955 2.05 8.95 M 176.11 M
PSA Public Storage 34.6758 62.14 B 0.4134 1.21 4.99 M 173.18 M
MT Arcelormittal ADR 47.1957 47.21 B 1.9442 4.3 3.61 M 170.51 M
PH Parker-Hannifin Corp 29.1178 120.52 B 1.9532 7.19 5.85 M 170.24 M
BBY Best Buy Company 22.1913 21.83 B 0.4032 1.85 7.61 M 168.86 M
MCO Moody's Corp 22.3375 87.63 B 2.4575 12.36 7.5 M 167.52 M
SPGI S&P Global Inc 20.7729 137.29 B 1.6393 8.57 7.92 M 164.56 M
VNO Vornado Realty Trust 16.4169 7.07 B 0.5981 3.78 9.96 M 163.57 M
TEVA Teva Pharmaceutical Industries Ltd ADR 36.4359 51.92 B 0.2429 0.67 4.49 M 163.48 M
NOV Nov Inc 24.2982 6.45 B 0.4617 1.94 6.64 M 161.27 M
YUM Yum! Brands 19.3375 43.4 B 0.948 5.16 8.26 M 159.7 M
CCK Crown Cork & Seal Company 22.8728 13.14 B 1.5911 7.48 6.98 M 159.59 M
DD Du Pont De.Nemours Inc 4.473 20.38 B 0.2554 6.06 35.67 M 159.53 M
DB Deutsche Bank Ag 30.9681 67.9 B 1.1474 3.85 5.03 M 155.77 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 8.3145 118.19 B 0.0623 0.75 18.67 M 155.2 M
AIG American International Group 21.1202 42.96 B 1.1248 5.63 7.18 M 151.72 M
CCL Carnival Corp 20.3333 39.3 B 1.1795 6.16 7.45 M 151.47 M
FLR Fluor Corp 35.1997 6.55 B 1.7917 5.36 4.11 M 144.6 M
NUE Nucor Corp 27.544 57.11 B 0.6398 2.38 5.14 M 141.54 M
VMC Vulcan Materials Company 44.2576 35.76 B 3.3468 8.18 3.2 M 141.42 M
CI Cigna Corp 19.1961 78.48 B 0.4252 2.27 7.1 M 136.29 M
HIG Hartford Financial Services Group 7.8537 36.76 B 0.0432 0.55 17.23 M 135.32 M
BXP Boston Properties 23.6191 11.33 B 1.0578 4.69 5.7 M 134.7 M
VLO Valero Energy Corp 12.3027 105.93 B 0.3712 3.11 10.9 M 134.12 M
MDT Medtronic Inc 20.8981 131.57 B 0.1779 0.86 6.35 M 132.64 M
NKE Nike Inc 11.2907 56.43 B 0.3486 3.19 11.57 M 130.59 M
AMX America Movil S.A.B. DE C.V. ADR 10.1787 0.1807 1.81 12.71 M 129.38 M
BP BP Plc ADR 15.9147 117.71 B 0.2704 1.73 8.09 M 128.69 M
SHEL Royal Dutch Shell Plc ADR 43.39 280.75 B 0.44 1.02 2.84 M 123.34 M
AON AON Plc 33.4802 71.77 B 0.5753 1.75 3.68 M 123.25 M
DHR Danaher Corp 10.983 163.81 B 0.272 2.54 11.14 M 122.3 M
GIS General Mills 14.2478 18.35 B 0.1049 0.74 8.58 M 122.22 M
PM Philip Morris International Inc 17.1762 310.1 B 0.0904 0.53 7.07 M 121.49 M
GLW Corning Inc 10.1029 98.27 B 0.2415 2.45 11.94 M 120.59 M
EMR Emerson Electric Company 20.691 93.19 B 0.702 3.51 5.62 M 116.34 M
ADM Archer Daniels Midland 16.5707 34.69 B 0.1207 0.73 7 M 115.93 M
TJX TJX Companies 5.5185 147.8 B 0.1218 2.26 20.96 M 115.68 M
FRT Federal Realty Investment Trust 32.6239 9.77 B 1.9336 6.3 3.53 M 115.03 M
TMO Thermo Fisher Scientific Inc 35.1565 259.44 B 0.7191 2.09 3.22 M 113.14 M
APH Amphenol Corp 3.4439 193.17 B 0.2964 9.42 31.77 M 109.42 M
KSS Kohl's Corp 23.1424 2.72 B 0.5912 2.62 4.58 M 106.04 M
LLY Eli Lilly and Company 20.8778 1.29 T 0.2887 1.4 4.97 M 103.71 M
NSC Norfolk Southern Corp 25.0625 73.65 B 0.1414 0.57 4.09 M 102.62 M
HSBC HSBC Holdings Plc ADR 15.8836 306.48 B 0.2486 1.59 6.4 M 101.59 M
MCK Mckesson Corp 31.7898 127.33 B 0.5082 1.62 3.19 M 101.37 M
FHN First Horizon Corp 8.4967 11.15 B 0.2507 3.04 11.76 M 99.91 M
GWW W.W. Grainger 60.8096 69.72 B 0.5601 0.93 1.62 M 98.81 M
PPG PPG Industries 16.3058 27.07 B 0.5905 3.76 6.05 M 98.72 M
MO Altria Group 6.5739 130.81 B 0.0349 0.53 14.99 M 98.57 M
VMRK Vivmark Residential 10.5619 49.69 B 0.1488 1.43 9.31 M 98.3 M
PHM Pultegroup 9.5283 24.19 B 0.3747 4.09 10.12 M 96.47 M
GD General Dynamics Corp 30.7224 98.22 B 0.8365 2.8 3.14 M 96.47 M
GEN Genesis Healthcare Inc 6.0974 0.2108 3.58 15.51 M 94.56 M
TT Trane Technologies Plc 8.0761 91.5 B 0.3576 4.63 11.57 M 93.42 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BB Blackberry Ltd 82.00 5.10 6.63 2.57 M 210.75 M
RY Royal Bank of Canada 21.7569 0.6268 2.97 7.88 M 171.54 M
PD Precision Drilling Corp 91.40 2.80 3.16 1.56 M 142.74 M
OBE Obsidian Energy Ltd 94.78 2.73 2.97 1.16 M 110.12 M
BMO Bank of Montreal 18.0438 0.5094 2.91 5.85 M 105.57 M
MFC Manulife Fin 9.909 0.4054 4.27 9.96 M 98.71 M
TD Toronto-Dominion Bank 12.5786 0.2643 2.15 7.82 M 98.4 M
SU Suncor Energy Inc 18.1815 0.237 1.32 4.86 M 88.3 M
BNS Bank of Nova Scotia 14.9361 0.1927 1.31 4.87 M 72.7 M
CNR Canadian National Railway Co. 18.3377 0.3264 1.81 3.05 M 55.98 M
CNQ Canadian Natural Resources Ltd. 7.765 0.1448 1.9 6.79 M 52.75 M
OVV Ovintiv Inc 97.4319 1.3458 1.4 493.92 K 48.12 M
RCI-B Rogers Communications Inc 14.8419 0.2124 1.45 2.74 M 40.7 M
CM Canadian Imperial Bank of Commerce 11.2571 0.1129 1.01 3.4 M 38.25 M
S Sherritt Intl Rv 4.3209 0.7786 21.98 8.04 M 34.73 M
ELR Eastern Platinum Ltd 6.00 0.40 7.14 5.47 M 32.83 M
CCO Cameco Corp 17.9738 0.2201 1.24 1.59 M 28.52 M
GIL Gildan Activewear Inc 5.7326 0.4212 7.93 4.76 M 27.28 M
SLF Sun Life Financial Inc 13.5312 0.2648 2 2.01 M 27.24 M
IMO Imperial Oil 32.8418 0.3921 1.21 684.15 K 22.47 M
CP Canadian Pacific Kansas City Ltd 6.5377 0.0498 0.77 3.27 M 21.38 M
T Telus Corp 3.3291 0.0643 1.97 6.31 M 21.02 M
BBD-B Bombardier Inc Series B 77.4253 1.7399 2.3 243.06 K 18.82 M
NA National Bank of Canada 11.0979 0.2091 1.92 1.66 M 18.46 M
AGF-B AGF Management Limited 3.9355 0.4609 13.26 4.28 M 16.83 M
GIB-A CGI Inc 10.3852 0.2379 2.34 1.51 M 15.7 M
TA Transalta Corp 10.1132 0.0749 0.75 1.29 M 13.07 M
MRU Metro Inc 9.6163 0.201 2.13 1.3 M 12.46 M
MG Magna International Inc 6.5879 0.4327 7.03 1.27 M 8.39 M
POW Power Corp of Canada Sv 9.4379 0.163 1.76 824.4 K 7.78 M
CHR Chorus Aviation Inc 13.181 0.7354 5.91 568.2 K 7.49 M
FTS Fortis Inc 11.7758 0.12 1.03 607.91 K 7.16 M
TCW Trican Well 5.7527 0.7191 14.29 1.18 M 6.78 M
CAE Cae Inc 6.5584 0.0583 0.9 880.01 K 5.77 M
ENB Enbridge Inc 7.8044 0.09 1.17 737.96 K 5.76 M
BTE Baytex Energy Corp 10.1799 0.6025 6.29 556.85 K 5.67 M
BHC Bausch Health Companies Inc 12.4885 0.4172 3.46 450.3 K 5.62 M
GWO Great-West Lifeco Inc 8.7528 0.4168 5 620.79 K 5.43 M
CLS Celestica Inc Sv 5.75 0.30 5.5 869.4 K 5 M
MX Methanex Corp 8.2907 0.356 4.49 577.36 K 4.79 M
WN George Weston Limited 13.8902 0.312 2.3 336.11 K 4.67 M
CGX Cineplex Inc 8.4186 0.0648 0.78 532.21 K 4.48 M
CFW Calfrac Well Services Ltd 234.75 28.50 13.82 16.86 K 3.96 M
AIM Aimia Inc 7.3317 0.289 4.1 536.1 K 3.93 M
IGM Igm Financial Inc 14.232 0.5666 4.15 264.57 K 3.77 M
ONEX Onex Corp 17.8464 0.112 0.63 187.49 K 3.35 M
TRZ Transat At Inc 9.79 0.49 5.27 318.43 K 3.12 M
VET Vermilion Energy Inc 13.051 0.1968 1.53 229.7 K 3 M
IAG IA Financial Corp Inc 14.8649 0.5159 3.6 198 K 2.94 M
REI-UN RioCan Real Estate Investment Trust 5.0821 0.162 3.29 537.03 K 2.73 M
SAP Saputo Inc 7.8607 0.0793 1.02 332.4 K 2.61 M
AAV Advantage Oil & Gas Ltd 3.78 0.13 3.56 668.97 K 2.53 M
RBA Rb Global Inc 18.9584 0.4593 2.48 128.09 K 2.43 M
WFG West Fraser Timber CO Ltd 10.7885 0.4061 3.91 207.6 K 2.24 M
STN Stantec Inc 10.9427 0.4392 4.18 199.37 K 2.18 M
RUS Russel Metals 4.5748 0.2347 5.41 458.7 K 2.1 M
TXP Touchstone Exploration Inc 28.3905 0.8272 3 67.89 K 1.93 M
GTE Gran Tierra Energy Inc 31.30 0.50 1.62 59.63 K 1.87 M
FTT Finning Intl 8.1984 0.1257 1.56 225.85 K 1.85 M
BEI-UN Boardwalk Real Estate Investment Trust 14.8665 0.1343 0.91 108.87 K 1.62 M
HR-UN H&R Real Estate Investment Trust 4.1796 0.0913 2.23 362.83 K 1.52 M
LB Laurentian Bank 12.6704 0.2624 2.11 111.11 K 1.41 M
ATS Ats Corp 4.11 0.30 7.87 298.9 K 1.23 M
CORS Corus Entertainment Holdings Inc. 3469.748 84.6279 2.5 322 1.12 M
CJR-B Corus Entertainment Inc 6.9345 0.1691 2.5 161.1 K 1.12 M
WTE Westshore Terminals Investment Corp 4.0271 0.0524 1.32 235.49 K 948.33 K
ESI Ensign Energy Services Inc 3.3623 0.141 4.38 270.17 K 908.41 K
WCN Waste Connections Inc 10.6023 0.1442 1.38 83.28 K 882.91 K
PPL Pembina Pipeline Corp 4.5008 0.1695 3.91 191.04 K 859.82 K
MTL Mullen Group Ltd 4.6786 0.1826 4.06 164.5 K 769.63 K
MRE Martinrea International Inc 3.1688 0.0816 2.64 219.2 K 694.6 K
VNP 5N Plus Inc 6.21 0.21 3.5 110.5 K 686.21 K
CIGI Colliers International Group Inc 6.4508 0.08 1.26 104.23 K 672.35 K
NWC The North West Company Inc 7.6964 0.1042 1.37 73.95 K 569.16 K
EQB EQB Inc 4.5853 0.0936 2.08 107.8 K 494.3 K
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 5.9914 0.2109 3.65 82.14 K 492.15 K
LGO Largo Resources Ltd 11.00 2.00 22.22 39.39 K 433.33 K
WJX Wajax Corp 4.7733 0.1502 3.25 76.67 K 365.95 K
FRU Freehold Royalties Ltd 3.4025 0.0293 0.87 98.33 K 334.56 K
AP-UN Allied Properties Real Estate Investment Trust 5.0734 0.132 2.67 53.7 K 272.44 K
WSP WSP Global Inc 12.8177 0.1028 0.81 20.14 K 258.12 K
CYB Cymbria Corp Cl A 10.55 0.16 1.54 18.55 K 195.68 K
GRT-UN Granite Real Estate Investment Trust 3.7663 0.0393 1.05 47.26 K 177.99 K
BPS-PA Brookfield Property Split Corp Pref A 5.4756 0.3881 7.63 32.3 K 176.86 K
PSI Pason Systems Inc 5.5219 0.0422 0.77 29.61 K 163.48 K
BCE-PA BCE Inc Pref AA 6.1595 0.0342 0.56 24.9 K 153.37 K
GWO-PH Great West Lifeco 1St 4.8 H Prf 7.0495 0.0803 1.15 19.11 K 134.72 K
PHX Phx Energy Services Corp 3.2445 0.1005 3.2 39.67 K 128.73 K
BU Burcon Nutrascience Corp 93.4657 3.1431 3.48 1.29 K 120.94 K
BPS-PU Brookfield Property Split Corp Pref U 4.7373 0.5514 13.17 23.4 K 110.85 K
SBC-PA Brompton Split Banc Corp Pref A 3.6572 0.0591 1.64 29.48 K 107.81 K
TXG Torex Gold Resources Inc 4.182 0.1992 5 25 K 104.55 K
CSCI Cosciens Biopharma Inc 95400.00 5400.00 6 1 95.4 K
TECK-A Teck Resources Limited 10.144 0.1132 1.13 9.08 K 92.15 K
GWO-PG Great West Lifeco Inc Pref G 7.2839 0.0585 0.81 11.65 K 84.86 K
PWF-PK Power Finl 4.95 Sr K Prf 7.1721 0.1367 1.94 11.35 K 81.4 K
BBD-PC Bombardier Inc Pref C 4.1053 0.0359 0.88 19.14 K 78.58 K
LNR Linamar Corp 3.0684 0.033 1.09 25.58 K 78.5 K
MRC Morguard Corp 15.3743 0.0808 0.53 4.9 K 75.36 K
AIF Altus Group Ltd 3.6288 0.0259 0.72 17.88 K 64.9 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CBDL CBD Life Sciences Inc 62500.00 611.06 K 22500.00 56.25 117 K 7.31 B
ESINQ ITT Educational Services Inc 105.08 3.48 3.43 1.27 M 133.23 M
ERHE ERHC Energy Inc 44.00 863.83 K 7.50 20.55 1.52 M 67.02 M
LNWO Light & Wonder, Inc. 15.90 6.07 B 1.08 7.29 1.38 M 22.01 M
FRTD Fortitude Group Inc 108.1818 9.2273 9.32 178.05 K 19.26 M
MBGAF Mercedes-Benz Group AG 22.6544 42.59 B 0.3353 1.5 614.1 K 13.91 M
ZVOI Zovio Inc 12.05 74.87 K 0.95 8.56 1.09 M 13.1 M
CDVIQ Cal Dive International Inc 7.70 9.86 K 0.11 1.45 563.61 K 4.34 M
CBRI CMTSU Liquidation Inc 3.18 0.12 3.92 582.25 K 1.85 M
ECXJ CXJ Group Co. Limited 166.00 131.93 M 16.00 10.67 10 K 1.66 M
CGIP Celadon Group Inc 5.8662 5.66 K 0.087 1.51 274.64 K 1.61 M
GAMI GAMCO Investors Inc 16.0112 536.94 M 0.146 0.92 83.75 K 1.34 M
CBKCQ Christopher & Banks Corporation 4.044 3.86 K 0.334 9 291.19 K 1.18 M
NTPIF Nam Tai Property Inc. 4.50 262.33 M 0.25 5.88 180.06 K 810.25 K
BYDDY BYD Company Limited 22.45 76.04 B 1.30 6.15 25.88 K 581.03 K
CALIQ China Auto Logistics Inc. 23.40 484 1.20 5.41 6.86 K 160.43 K
PARD Poniard Pharmaceuticals Inc 87.60 149 0.80 0.92 999 87.51 K
XDSL mPhase Technologies Inc 62.00 16.8 K 1.00 1.64 1.05 K 64.91 K
ESNC EnSync Inc 5.30 1 0.0495 0.94 2.94 K 15.58 K
NKRSF Niko Resources Ltd 52.5124 0.4235 0.81 200 10.5 K
SPDC Speed Commerce Inc 6.72 603 0.16 2.44 467 3.14 K
YVRLF Liquid Media Group Ltd. 13.00 482 1.79 15.97 222 2.89 K
RGGI Resgreen Group International Inc 500.00 48.75 K 50.00 11.11 3 1.5 K
FCGD First Colombia Gold Corp 125.00 978.13 K 59.95 92.16 2 250
SIMPQ Simply Inc 57.25 1.55 K 2.75 5.05 2 114.5
PJET Priority Aviation Inc 1600.00 98.01 K 800.00 100 0 0
COWI CoroWare Inc 6000.00 1800.00 42.86 0 0
TGHI Touchpoint Group Holdings Inc 11571.4297 344.25 K 1028.5723 9.76 0 0
GRCU Green Cures & Botanical Distribution Inc 1000000.00 722.67 K 15250.00 1.55 0 0

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 165.00 367.62 K 40.00 32 1.69 M 279.18 M
MYID Killi Ltd 69.7545 13.951 25 540 K 37.67 M
EMR Emgold Mining Corporation 45.00 5.00 12.5 171.57 K 7.72 M
RET-A Reitmans (Canada) Limited 6.7129 0.1281 1.95 120.03 K 805.77 K
HAWK Hawkeye Gold & Diamond Inc 18.00 9.00 100 10 K 180 K
CTM Canterra Minerals Corporation 11.00 5.00 83.33 16.32 K 179.47 K
SC-H Serrano Resources Ltd 7.00 2.50 55.56 23.82 K 166.74 K
SKP StrikePoint Gold Inc 19.00 2.00 11.76 8.39 K 159.5 K
MRZL Mont Royal Resources Limited. 5.8275 0.2331 4.17 9.48 K 55.25 K
ADD Arctic Star Exploration Corp 7.20 2.40 50 5.4 K 38.91 K
NVT Nortec Minerals Corp 6.00 0.60 11.11 5.05 K 30.3 K
REG Regulus Resources Inc 3.8298 0.9575 33.34 5.22 K 19.98 K
ALTA Altamira Gold Corp 4.50 0.60 15.38 3.71 K 16.7 K
SA-H Southern Arc Minerals Inc 4.00 0.10 2.56 3.6 K 14.4 K
AVCR Avricore Health Inc 12.60 1.00 8.62 1.12 K 14.18 K
GORO Goldgroup Mining Inc. 12.54 1.14 10 921 11.55 K
SSE Silver Spruce Resources Inc 15.00 1.50 11.11 680 10.2 K
IDL Imaging Dynamics Company Ltd 45.8333 2.0833 4.76 184 8.43 K
DAR Darelle Online Solutions Inc 4.00 1.20 42.86 1 K 4 K
BRN-PR-A Brookfield Investments Corporation 11.3534 0.1785 1.6 320 3.63 K
WINS Winshear Gold Corp 12.9501 0.74 6.06 267 3.46 K
WEC Winchester Equity Corporation 4.80 0.40 9.09 500 2.4 K
LUCA Luca Mining Corp. 8.96 1.28 16.67 234 2.1 K
MUR Murchison Minerals Ltd 25.00 5.00 25 80 2 K
EON EON Lithium Corp. 13.00 1.00 8.33 124 1.61 K
LQWD LQwD FinTech Corp 14.00 2.80 25 78 1.09 K
LIB LibertyStream Infrastructure Partners Inc. 18.7499 3.75 25 54 1.01 K
CTEK CLEANTEK Industries Inc 8.8235 1.7647 25 111 979.41
ANDC Andina Copper Corporation 10.00 1.25 14.29 56 560
ID Identillect Technologies Corp 6.00 3.00 100 36 216
TNX TenX Protocols Inc. 212.2505 5.325 2.57 0 0
© 2026 - CastFwd Corp.