Gainers for 17 April 2009 from 00:00:00 until 23:59:59

Gainers for 17 April 2009 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 48.4869 650.71 M 0.8559 1.8 375.17 K 18.19 M
PRK Park National Corp 28.5044 3.19 B 0.2171 0.77 61.9 K 1.76 M
NOG Northern Oil and Gas 39.6645 2.68 B 1.0523 2.73 18.09 K 717.53 K
DIT Amcon Distributing Company 23.244 58.35 M 1.3637 6.23 18.4 K 427.69 K
GSAT Globalstar 10.65 11.18 B 1.65 18.33 28.3 K 301.39 K
NBH Neuberger Berman Intermediate Fund Inc 4.9379 268.02 M 0.0277 0.56 44.8 K 221.22 K
FRD Friedman Industries Inc 3.7674 271.78 M 0.1727 4.8 42 K 158.23 K
CET Central Securities Corp 5.3966 1.67 B 0.085 1.6 24.6 K 132.76 K
TOVX Theriva Biologics Inc 3937.50 6.61 M 437.50 12.5 30 118.12 K
SIF Sifco Industries 6.3174 117.54 M 0.1797 2.93 14.8 K 93.5 K
PLG Platinum Group Metals Ltd 129.00 135.56 M 3.00 2.38 679 87.59 K
BCV Bancroft Convertible Fund 3.817 118.14 M 0.0524 1.39 14.3 K 54.58 K
BHB Bar Harbor Bankshares 5.9568 696.29 M 0.0976 1.67 7.42 K 44.23 K
PW Power REIT 9.422 2.45 M 0.3825 4.23 3 K 28.27 K
UUU Universal Security Instruments 3.747 16.02 M 0.2105 5.95 5.6 K 20.98 K
ESP Espey Mfg. & Electronics 6.7756 139.82 M 0.2811 4.33 2.7 K 18.29 K
BRN Barnwell Industries 4.0949 12.49 M 0.0622 1.54 4.28 K 17.53 K
CVR Chicago Rivet & Machine Company 7.8262 9.52 M 0.3807 5.11 2 K 15.65 K
GLU Gabelli Global Utility 4.7263 112.56 M 0.0548 1.17 3.3 K 15.6 K
DXR Daxor Corp 10.8981 49.51 M 0.263 2.47 1.23 K 13.35 K
ENSV Enservco Corpporation 11.25 29.09 K 0.75 7.14 973 10.95 K
BESS Bimergen Energy Corporation 161.00 21.08 M 14.00 9.52 50 8.05 K
GBR New Concept Energy Inc 3.40 4.06 M 0.39 12.96 2 K 6.8 K
WYY Widepoint Corp 4.40 56.59 M 0.10 2.33 1.53 K 6.73 K
CKX Ckx Lands 10.333 31.31 M 0.6459 6.67 628 6.49 K
IBIO Ibio Inc 1600.00 46.96 M 50.00 3.23 4 6.4 K
PAAI Paradium AI, Inc. 6.60 29.78 M 0.44 7.14 682 4.5 K
USBC USBC, Inc. 1200.00 140.28 M 600.00 100 3 3.6 K
AIRI Air Industries Group Inc 66.9942 12.14 M 16.7485 33.33 28 1.88 K
OGEN Oragenics Inc 68400.00 904.7 K 7200.00 11.76 0 0

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DWTZ Data Watts Partners Inc. 190.40 11.20 6.25 132 25.13 K
LCU Lion Copper Corp. 15.12 102.24 M 0.81 5.66 740 11.19 K
FTEL First Tellurium Corp. 8.50 757.43 K 1.00 13.33 980 8.33 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 50.33 623.54 B 0.35 0.7 137.02 K 6.9 M
CL Crude Oil 50.33 0.35 0.7 137.02 K 6.9 M
BZ Brent Crude 53.35 0.29 0.55 82.58 K 4.41 M
CC Cocoa 2402.00 63.00 2.69 754 1.81 M
CT Cotton 49.94 0.63 1.28 5.24 K 261.89 K
HE Lean Hogs 72.25 0.37 0.51 644 46.53 K

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 3094.8701 5.73 T 34.3301 1.12 27.91 M 86.39 B
MOVE Merrill Lynch Option Volatility Estimate 115.80 3.12 B 6.80 6.24 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 9.6898 3.6 T 0.0864 0.9 430.84 M 4.17 B
GOOGL Alphabet Inc Class A 9.7353 3.64 T 0.0868 0.9 428.8 M 4.17 B
AAPL Apple Inc 3.6981 5.18 T 0.0591 1.62 497.5 M 1.84 B
AMZN Amazon.com Inc 3.9025 2.88 T 0.04 1.04 148.57 M 579.81 M
ISRG Intuitive Surg Inc 14.4833 156.71 B 1.3722 10.47 38.97 M 564.34 M
BIDU Baidu Inc ADR 21.009 26.6 B 0.664 3.26 25.18 M 528.94 M
WFRD Weatherford International Plc 14.3461 6.27 B 0.1751 1.24 21.6 M 309.94 M
TXN Texas Instruments 11.5178 277.57 B 0.1089 0.95 18.95 M 218.24 M
ADBE Adobe Systems Inc 24.70 94.61 B 0.32 1.31 7.9 M 195.12 M
APA Apa Corp 50.1591 16.47 B 0.7841 1.59 3.66 M 183.56 M
AMAT Applied Materials 9.0491 294.02 B 0.0683 0.76 19.63 M 177.64 M
SBUX Starbucks Corporation 4.8227 121.35 B 0.18 3.88 36.19 M 174.56 M
AEP American Electric Power Company 14.0357 70.34 B 0.1079 0.77 12.39 M 173.91 M
BKNG Booking Holdings Inc 3.5862 118.68 B 0.053 1.5 45.54 M 163.32 M
PCAR Paccar Inc 12.7894 56.16 B 0.4079 3.29 12.26 M 156.77 M
ILMN Illumina Inc 36.43 31.3 B 1.2354 3.51 3.44 M 125.46 M
EXC Exelon Corp 16.8059 47.86 B 0.1529 0.92 6.88 M 115.54 M
GEN Gen Digital Inc 6.1725 18.04 B 0.0751 1.23 18.3 M 112.98 M
KMB Kimberly-Clark Corp 32.5493 67.15 B 0.298 0.92 3.4 M 110.67 M
MAT Mattel Inc 10.3788 4.32 B 1.3691 15.2 9.3 M 96.55 M
GT Goodyear Tire Rubber 9.0737 1.19 B 0.471 5.48 10.17 M 92.26 M
TROW T Rowe Price Group 20.2026 23.24 B 0.4091 2.07 4.55 M 91.99 M
CHKP Check Point Software 24.72 15.03 B 0.28 1.15 3.72 M 91.91 M
ZION Zions Bancorp 11.0246 9.68 B 0.9689 9.64 8.07 M 88.92 M
MAR Marriot International 15.7425 108.97 B 0.2637 1.7 5.63 M 88.62 M
ASML ASML Holding N.V. ADR 19.3307 576.26 B 0.5979 3.19 4.23 M 81.85 M
ADSK Autodesk Inc 18.51 55.26 B 0.13 0.71 4.11 M 76.02 M
STRA Strayer Education 132.6069 1.22 B 7.0243 5.59 568.8 K 75.43 M
VTRS Viatris Inc 11.8331 23.91 B 0.1459 1.25 6.26 M 74.1 M
ADI Analog Devices 14.4289 192.84 B 0.0809 0.56 5.06 M 73.07 M
WDC Western Digital Cp 13.4751 110.67 B 0.1623 1.22 5.33 M 71.86 M
BKR Baker Hughes A Ge Co. Cl A 16.4769 49.1 B 0.1339 0.82 4.19 M 69.12 M
AKAM Akamai Technologies 20.47 12.27 B 0.13 0.64 3.3 M 67.63 M
VRTX Vertex Pharmaceutic 28.03 136.56 B 0.20 0.72 2.34 M 65.49 M
SIRI Sirius XM Holdings 3.9723 10.72 B 0.715 21.95 15.61 M 62.03 M
REG Regency Centers Corp 19.7311 14.23 B 0.8428 4.46 3.12 M 61.5 M
PFG Principal Financial Group Inc 8.4254 24.12 B 0.5495 6.98 7.29 M 61.44 M
URBN Urban Outfitters Inc 17.52 7.4 B 0.40 2.34 3.3 M 57.8 M
HAS Hasbro Inc 16.1902 16.86 B 0.9977 6.57 3.41 M 55.27 M
SYNA Synaptics Inc 32.05 4.69 B 0.20 0.63 1.71 M 54.69 M
EQIX Equinix Inc 48.3981 104.31 B 1.1679 2.47 1.09 M 52.72 M
STX Seagate Technology 3.5295 121.27 B 0.248 7.56 14.86 M 52.44 M
KLAC K L A-Tencor Corp 13.8262 198.47 B 0.2058 1.51 3.74 M 51.64 M
ON On Semiconductor 5.33 27.66 B 0.25 4.92 9.21 M 49.11 M
STLD Steel Dynamics Inc 8.2587 32.63 B 0.1844 2.28 5.25 M 43.36 M
MNST Monster Beverage Cp 3.09 91.02 B 0.0408 1.34 13.59 M 42 M
NWS News Cp Cl B 8.2263 16.07 B 0.3336 4.23 5.07 M 41.74 M
PRDO Perdoceo Education Corp 21.3958 1.81 B 0.4811 2.3 1.93 M 41.32 M
EXPE Expedia Group Inc 15.5858 30.61 B 0.6335 4.24 2.64 M 41.09 M
NWL Newell Rubbermaid Inc 4.5762 2.46 B 0.2715 6.31 8.91 M 40.77 M
LAMR Lamar Advertis A 9.7734 16.43 B 0.8727 9.8 4.15 M 40.53 M
XRAY Dentsply Sirona Inc 22.6944 1.83 B 0.3159 1.41 1.61 M 36.47 M
WEN Wendys Company 3.6195 1.58 B 0.2214 6.52 10.02 M 36.26 M
BMRN Biomarin Pharmaceuticals 12.87 11.09 B 0.19 1.5 2.65 M 34.04 M
TER Teradyne Inc 5.0146 38.96 B 0.2024 4.21 6.41 M 32.14 M
ICUI I C U Medical Inc 34.99 4.48 B 3.16 9.93 827.73 K 28.96 M
WTW Weight Watchers International, Inc 45.3036 30.92 B 1.7605 4.04 637.52 K 28.88 M
ERIC Ericsson ADR 5.3855 34.22 B 0.0975 1.84 5.27 M 28.37 M
CMPR Cimpress N.V. Ord 31.40 1.41 B 1.49 4.98 882.26 K 27.7 M
TRMB Trimble Navigation 9.01 12.76 B 0.075 0.84 2.71 M 24.38 M
LULU Lululemon Athletica 7.13 12.24 B 0.54 8.19 3.41 M 24.28 M
ADTN Adtran Inc 15.8124 393.56 M 0.5323 3.48 1.47 M 23.22 M
VEON Veon Ltd ADR 129.6808 5.45 B 3.7982 3.02 175.84 K 22.8 M
WABC Westamerica Bancorp 30.6155 1.37 B 1.3364 4.56 734.59 K 22.49 M
SLAB Silicon Labs Inc 28.53 7.39 B 0.38 1.35 755.5 K 21.55 M
AMSC Amer Superconductor 204.40 1.17 B 10.80 5.58 104.15 K 21.29 M
AAL American Airlines Group 3.7427 8.73 B 0.1509 4.2 5.68 M 21.25 M
JBLU Jetblue Airways Cp 5.41 1.42 B 0.05 0.93 3.86 M 20.86 M
DOX Amdocs Ltd Ord 15.1833 4.68 B 0.203 1.36 1.22 M 18.57 M
MDRX Allscripts Hlthcare 11.51 538.14 M 0.35 3.14 1.61 M 18.52 M
INSM Insmed Inc 12.00 26.58 B 1.50 14.29 1.53 M 18.36 M
PLCE Children's Place Inc 24.1527 6.38 M 0.6595 2.81 746.87 K 18.04 M
UPBD Upbound Group Inc. 22.05 1.46 B 0.52 2.42 769.9 K 16.98 M
VOD Vodafone Grp Plc ADR 7.7116 35.61 B 0.1957 2.6 2.14 M 16.48 M
ZUMZ Zumiez Inc 11.15 214.63 M 1.71 18.11 1.4 M 15.63 M
TCOM Trip.com Group Ltd ADR 7.4513 27.44 B 0.2314 3.21 2.07 M 15.41 M
GNTX Gentex Corp 4.4019 4.05 B 0.0791 1.83 3.42 M 15.06 M
IBOC Intl Bancshares 7.6141 4.21 B 0.7462 10.87 1.96 M 14.9 M
ODFL Old Dominion Freight Line Inc 4.1022 35.96 B 0.034 0.84 3.58 M 14.71 M
NCTY The9 Ltd ADR 3210.00 41.7 M 525.00 19.55 4.57 K 14.68 M
TFSL Tfs Financial Corp 6.0587 4.57 B 0.0885 1.48 2.35 M 14.23 M
QMCO Quantum Corp 201.60 604.55 M 38.40 23.53 70.11 K 14.13 M
COO Cooper Companies 6.7711 11.91 B 0.2407 3.69 2.08 M 14.1 M
MLCO Melco Resorts & Entertainment ADR 3.6114 1.53 B 0.2711 8.12 3.71 M 13.39 M
HUBG Hub Group Inc A 10.6112 1.5 B 0.3451 3.36 1.23 M 13.01 M
PLXS Plexus Cp 19.85 5.56 B 0.16 0.81 654.95 K 13 M
PRAA Pra Group Inc 12.1433 445.75 M 0.8633 7.65 1.05 M 12.69 M
IBKR Interactive Brokers 4.3374 139.36 B 0.1469 3.51 2.73 M 11.85 M
LNT Alliant Energy Corp 6.6203 19.04 B 0.0354 0.54 1.73 M 11.43 M
DRH Diamondrock Hospitality Company Common Stock 3.5855 2.96 B 0.0831 2.37 2.98 M 10.68 M
FOSL Fossil Group 18.20 498.53 M 0.21 1.17 578.77 K 10.53 M
MELI MercadoLibre Inc 22.19 75.61 B 0.4845 2.23 433.79 K 9.63 M
FORM Formfactor Inc 19.84 6.86 B 0.15 0.76 476.66 K 9.46 M
FULT Fulton Financial Cor 4.4161 4.54 B 0.1389 3.25 2.14 M 9.45 M
MATW Matthews Intl Corp 20.6908 586.81 M 0.3478 1.71 448.46 K 9.28 M
VLY Valley National Bancorp 5.0628 7.88 B 0.1317 2.67 1.81 M 9.18 M
NKTR Nektar Therapeutics 87.00 1.27 B 5.10 6.23 102.71 K 8.94 M
ICLR Icon Plc 18.31 14.58 B 0.37 2.06 483.56 K 8.85 M
MIDD Middleby Corp 13.5133 6.11 B 0.27 2.04 653.48 K 8.83 M
JACK Jack IN The Box Inc 20.1217 282.9 M 0.3953 2 436.57 K 8.78 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SDRL Seadrill 2021 Ltd 19407.7383 2.8 B 535.3867 2.84 5.66 M 109.9 B
BAC Bank of America Corporation 8.1567 352.05 B 0.2001 2.51 487.36 M 3.98 B
WFC Wells Fargo & Company 13.1497 258.31 B 0.5257 4.16 166.94 M 2.2 B
GE General Electric Company 42.0496 344.27 B 0.4073 0.98 46.63 M 1.96 B
BB Blackberry Ltd 68.348 5.22 B 0.838 1.24 17.47 M 1.19 B
MS Morgan Stanley 17.3794 298.37 B 0.716 4.3 51.61 M 897.03 M
PG Procter & Gamble Company 33.1376 393.56 B 0.789 2.44 21.66 M 717.84 M
MA Mastercard Inc 14.9462 576.01 B 0.1246 0.84 40.54 M 605.95 M
AXP American Express Company 17.0386 214.98 B 0.875 5.41 34.42 M 586.5 M
JNJ Johnson & Johnson 32.1697 687.89 B 0.5155 1.63 17.69 M 569.14 M
PFE Pfizer Inc 6.5653 164.67 B 0.1205 1.87 76.66 M 503.31 M
USB U.S. Bancorp 11.2642 95.03 B 0.327 2.99 42.56 M 479.45 M
TFC Truist Financial Corp 12.9329 59.89 B 1.2978 11.15 36.35 M 470.15 M
ABT Abbott Laboratories 14.4284 187.95 B 0.3945 2.81 32.1 M 463.21 M
SLB Schlumberger N.V. 31.2359 76.27 B 0.3824 1.24 14.28 M 446.1 M
MCD McDonald's Corporation 35.1233 192.46 B 0.8704 2.54 11.69 M 410.5 M
SPG Simon Property Group 22.3937 88.44 B 0.9485 4.42 17.89 M 400.6 M
PNC PNC Bank 26.1279 92.17 B 1.5953 6.5 15.2 M 397.1 M
HD Home Depot 17.2434 347.88 B 0.0859 0.5 21.67 M 373.69 M
RIG Transocean Inc 54.8823 6.19 B 1.7029 3.2 6.3 M 345.96 M
MGM MGM Resorts International 5.9514 8.47 B 0.3779 6.78 55.64 M 331.15 M
TGT Target Corporation 25.5284 73.35 B 0.4345 1.73 12.03 M 307.18 M
RF Regions Financial Corp 4.6329 24.53 B 0.3396 7.91 62.2 M 288.14 M
COP ConocoPhillips 16.9907 170.93 B 0.1607 0.95 16.9 M 287.12 M
LOW Lowe's Companies 15.2721 127.77 B 0.4421 2.98 18.53 M 283 M
BAX Baxter International Inc 23.8121 13.35 B 0.4132 1.77 11.48 M 273.47 M
OXY Occidental Petroleum Corp 35.7491 58.73 B 0.3956 1.12 7.31 M 261.16 M
DB Deutsche Bank Ag 32.5253 67.9 B 1.5572 5.03 7.81 M 253.94 M
HAL Halliburton Company 14.1703 27.94 B 0.1584 1.13 17.89 M 253.53 M
MET Metlife Inc 18.8265 64.78 B 0.3002 1.62 13.38 M 251.88 M
DVN Devon Energy Corp 32.9775 51.24 B 1.4165 4.49 7.58 M 249.97 M
VNO Vornado Realty Trust 17.6399 7.07 B 1.223 7.45 13.85 M 244.27 M
UNP Union Pacific Corp 16.7842 179.67 B 0.3858 2.35 14.18 M 237.96 M
AFL Aflac Inc 9.4754 63.25 B 0.657 7.45 24.72 M 234.21 M
DD Du Pont De.Nemours Inc 4.7321 20.38 B 0.2591 5.79 46.55 M 220.29 M
NOV Nov Inc 24.4731 6.45 B 0.1749 0.72 8.53 M 208.84 M
AON AON Plc 34.4809 71.77 B 1.0007 2.99 6.02 M 207.55 M
BBY Best Buy Company 22.7557 21.83 B 0.5644 2.54 9.07 M 206.33 M
CL Colgate-Palmolive Company 20.2142 79.23 B 0.5318 2.7 9.65 M 195 M
NBR Nabors Industries 634.4795 1.38 B 26.6974 4.39 302.87 K 192.17 M
GLW Corning Inc 10.2437 98.27 B 0.1408 1.39 18.03 M 184.68 M
EOG Eog Resources 21.3135 83.04 B 0.5321 2.56 8.54 M 182.12 M
YUM Yum! Brands 19.4895 43.4 B 0.152 0.79 9.05 M 176.37 M
BXP Boston Properties 24.8242 11.33 B 1.2051 5.1 7.09 M 176.01 M
MSI Motorola Solutions 17.5242 87.83 B 1.4498 9.02 9.92 M 173.84 M
PRU Prudential Financial Inc 14.5554 42.38 B 0.1692 1.18 11.5 M 167.33 M
NOK Nokia Corp ADR 8.4664 0.0509 0.6 19.63 M 166.21 M
NKE Nike Inc 11.4671 56.43 B 0.1764 1.56 13.86 M 158.98 M
AA Alcoa Corp 18.1326 10.49 B 0.2154 1.2 8.71 M 157.92 M
HIG Hartford Financial Services Group 8.0629 36.76 B 0.2092 2.66 19.54 M 157.55 M
MCO Moody's Corp 23.3907 87.63 B 1.0532 4.71 6.57 M 153.62 M
TJX TJX Companies 5.6583 147.8 B 0.1398 2.53 27.05 M 153.06 M
MT Arcelormittal ADR 49.0226 47.21 B 1.8269 3.87 3.06 M 150.12 M
NUE Nucor Corp 27.9748 57.11 B 0.4308 1.56 5.33 M 149.21 M
ICE Intercontinental Exchange 14.7782 99.76 B 0.2423 1.67 9.94 M 146.93 M
MDT Medtronic Inc 21.2869 131.57 B 0.3888 1.86 6.78 M 144.26 M
SKYD Skydance Corporation 4.906 37.92 B 0.8128 19.86 29.26 M 143.55 M
RRC Range Resources Corp 39.7008 12.11 B 1.5571 4.08 3.59 M 142.36 M
BMY Bristol-Myers Squibb Company 11.2532 129.66 B 0.1742 1.57 12.65 M 142.35 M
LLY Eli Lilly and Company 21.179 1.29 T 0.3012 1.44 6.67 M 141.27 M
HUM Humana Inc 25.2759 54.04 B 0.2969 1.19 5.43 M 137.28 M
VLO Valero Energy Corp 12.4055 105.93 B 0.1028 0.84 10.42 M 129.2 M
GD General Dynamics Corp 31.4038 98.22 B 0.6814 2.22 4.08 M 128.03 M
NOC Northrop Grumman Corp 30.2396 78.2 B 0.3921 1.31 4.07 M 123.21 M
TMO Thermo Fisher Scientific Inc 35.639 259.44 B 0.4825 1.37 3.41 M 121.51 M
SPGI S&P Global Inc 22.0605 137.29 B 1.2876 6.2 5.47 M 120.77 M
SU Suncor Energy Inc 15.1864 80.49 B 0.2133 1.42 7.88 M 119.59 M
TEL TE Connectivity Ltd 11.8513 62.2 B 1.4312 13.73 9.92 M 117.58 M
MTB M&T Bank Corp 36.3113 31.78 B 1.9073 5.54 3.23 M 117.44 M
GEN Genesis Healthcare Inc 6.1725 0.0751 1.23 18.3 M 112.98 M
FNF Fidelity National Financial 9.3517 11.64 B 0.095 1.03 12.02 M 112.39 M
KMB Kimberly-Clark Corp 32.5493 36.33 B 0.298 0.92 3.4 M 110.67 M
PH Parker-Hannifin Corp 29.9859 120.52 B 0.8681 2.98 3.57 M 107.06 M
DHI D.R. Horton 10.1533 39.51 B 0.6089 6.38 10.37 M 105.24 M
CLF Cleveland-Cliffs Inc 17.7464 7.22 B 1.5688 9.7 5.9 M 104.66 M
HOG Harley-Davidson Inc 13.1414 3.27 B 0.5626 4.47 7.93 M 104.25 M
SLG SL Green Realty Corp 10.1412 3.76 B 1.2822 14.47 10.12 M 102.62 M
KBH KB Home 14.1804 2.91 B 0.9508 7.19 7.19 M 102 M
NSC Norfolk Southern Corp 25.4463 73.65 B 0.3838 1.53 4 M 101.69 M
SYK Stryker Corp 30.8126 117.88 B 0.739 2.46 3.25 M 100.02 M
PHM Pultegroup 9.9115 24.19 B 0.3832 4.02 9.76 M 96.74 M
KEY Keycorp 5.3496 22.66 B 0.26 5.11 17.45 M 93.35 M
ZBH Zimmer Biomet Holdings 36.9228 19.53 B 1.3407 3.77 2.49 M 91.79 M
TOL Toll Brothers Inc 17.7683 13.62 B 0.9575 5.7 5.08 M 90.25 M
BDX Becton Dickinson and Company 39.0439 59.39 B 0.2173 0.56 2.28 M 88.86 M
M Macy's Inc 7.4164 6.45 B 0.3283 4.63 11.73 M 86.96 M
DRI Darden Restaurants 20.8153 25.88 B 0.5213 2.57 3.99 M 83.03 M
CX Cemex S.A.B. DE C.V. ADR 6.1426 15.22 B 0.1954 3.29 13.27 M 81.54 M
TAP Molson Coors Brewing Company 25.0537 7.61 B 0.829 3.42 3.19 M 80.02 M
TXT Textron Inc 12.4831 14.17 B 0.8007 6.85 6.35 M 79.22 M
WM Waste Management 17.7408 96.96 B 0.4132 2.38 4.44 M 78.76 M
LNC Lincoln National Corp 6.4254 8.03 B 0.2871 4.68 12.18 M 78.25 M
LH Laboratory Corp of America Holdings 51.1046 30.08 B 0.704 1.4 1.52 M 77.49 M
LUV Southwest Airlines Company 6.171 22 B 0.0857 1.41 12.31 M 75.94 M
J Jacobs Engineering Group Inc 35.2614 18.68 B 0.3405 0.98 2.13 M 75.2 M
BCS Barclays Plc ADR 7.6946 76.02 B 0.0809 1.06 9.68 M 74.51 M
CI Cigna Corp 19.368 78.48 B 0.1719 0.9 3.74 M 72.49 M
TT Trane Technologies Plc 8.2715 91.5 B 0.1954 2.42 8.74 M 72.27 M
IP International Paper Company 6.712 18.23 B 0.0533 0.8 10.72 M 71.95 M
NEE Nextera Energy 8.3915 178.52 B 0.0576 0.69 8.55 M 71.77 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PD Precision Drilling Corp 98.40 7.00 7.66 2.82 M 277.84 M
RY Royal Bank of Canada 22.1679 0.411 1.89 8.25 M 182.97 M
BB Blackberry Ltd 83.35 1.35 1.65 1.94 M 161.61 M
CNR Canadian National Railway Co. 18.7486 0.4109 2.24 6.37 M 119.49 M
MFC Manulife Fin 10.2898 0.3808 3.84 11.5 M 118.33 M
SU Suncor Energy Inc 18.5429 0.3614 1.99 5.93 M 109.94 M
TD Toronto-Dominion Bank 12.7532 0.1746 1.39 8.4 M 107.11 M
OBE Obsidian Energy Ltd 96.88 2.10 2.22 1.1 M 106.98 M
BNS Bank of Nova Scotia 15.1287 0.1926 1.29 6.75 M 102.19 M
CNQ Canadian Natural Resources Ltd. 8.0086 0.2436 3.14 12.25 M 98.14 M
BMO Bank of Montreal 18.3804 0.3366 1.87 5.2 M 95.54 M
CM Canadian Imperial Bank of Commerce 11.7132 0.4561 4.05 6.74 M 78.93 M
CP Canadian Pacific Kansas City Ltd 6.9874 0.4497 6.88 8.8 M 61.52 M
OVV Ovintiv Inc 99.3698 1.9379 1.99 432.11 K 42.94 M
FM First Quantum Minerals Ltd 8.1227 0.2147 2.71 3.88 M 31.54 M
SLF Sun Life Financial Inc 14.008 0.4768 3.52 2.11 M 29.53 M
TRP TC Energy Corp 12.1026 0.2529 2.13 2.09 M 25.25 M
NA National Bank of Canada 11.5532 0.4553 4.1 2.16 M 24.99 M
GIL Gildan Activewear Inc 6.0555 0.3229 5.63 4.05 M 24.55 M
BN Brookfield Corporation 3.2379 0.0447 1.4 5.06 M 16.39 M
TA Transalta Corp 10.2898 0.1766 1.75 1.55 M 15.92 M
T Telus Corp 3.3792 0.0501 1.5 4.47 M 15.1 M
BBD-B Bombardier Inc Series B 79.1652 1.7399 2.25 186.44 K 14.76 M
TRI Thomson Reuters Corp 20.5903 0.29 1.43 703.77 K 14.49 M
POW Power Corp of Canada Sv 9.6953 0.2574 2.73 1.41 M 13.64 M
X TMX Group Ltd 4.3664 0.1274 3.01 2.87 M 12.54 M
ENB Enbridge Inc 7.9951 0.1907 2.44 918.38 K 7.34 M
IFC Intact Financial Corp 22.6601 0.4174 1.88 301.5 K 6.83 M
FTS Fortis Inc 11.9219 0.1461 1.24 555.86 K 6.63 M
MG Magna International Inc 6.6553 0.0674 1.02 971.69 K 6.47 M
GWO Great-West Lifeco Inc 8.88 0.1272 1.45 728.02 K 6.46 M
HBM Hudbay Minerals Inc 6.7742 0.1377 2.07 944.9 K 6.4 M
L Loblaw CO 4.4452 0.0651 1.49 1.43 M 6.35 M
CAE Cae Inc 6.6668 0.1084 1.65 950.63 K 6.34 M
CU Canadian Utilities Ltd Cl A NV 8.9348 0.1124 1.27 682.94 K 6.1 M
CTC-A Canadian Tire Corporation Limited 31.6466 0.261 0.83 189.3 K 5.99 M
MX Methanex Corp 8.6741 0.3834 4.62 682.59 K 5.92 M
EMP-A Empire Company Limited 12.5583 0.105 0.84 455.7 K 5.72 M
AIM Aimia Inc 7.5213 0.1896 2.59 733.2 K 5.51 M
CHR Chorus Aviation Inc 14.369 1.188 9.01 293.96 K 4.22 M
CLS Celestica Inc Sv 6.00 0.25 4.35 654.1 K 3.92 M
RUS Russel Metals 4.8877 0.3129 6.84 769.5 K 3.76 M
BTE Baytex Energy Corp 10.44 0.2601 2.56 322.03 K 3.36 M
IGM Igm Financial Inc 14.3186 0.0866 0.61 191.96 K 2.75 M
AAV Advantage Oil & Gas Ltd 3.80 0.02 0.53 718.83 K 2.73 M
ONEX Onex Corp 18.2013 0.3549 1.99 142.82 K 2.6 M
REI-UN RioCan Real Estate Investment Trust 5.1484 0.0663 1.3 477.85 K 2.46 M
BBD-A Bombardier Inc 92.50 3.00 3.35 20.17 K 1.87 M
CORS Corus Entertainment Holdings Inc. 3548.1838 78.4358 2.26 454 1.61 M
CJR-B Corus Entertainment Inc 7.0912 0.1567 2.26 226.9 K 1.61 M
WFG West Fraser Timber CO Ltd 10.8848 0.0963 0.89 141.6 K 1.54 M
LB Laurentian Bank 12.9243 0.2539 2 116.36 K 1.5 M
CFP Canfor Corp 5.62 0.51 9.98 266.3 K 1.5 M
ALA AltaGas Ltd 5.9907 0.0349 0.59 233.56 K 1.4 M
ESI Ensign Energy Services Inc 3.6103 0.248 7.38 358.9 K 1.3 M
ATS Ats Corp 4.18 0.07 1.7 290.3 K 1.21 M
CFW Calfrac Well Services Ltd 238.00 3.25 1.38 5.04 K 1.2 M
SRU-UN SmartCentres Real Estate Investment Trust 3.3371 0.0428 1.3 323.02 K 1.08 M
TCL-A Transcontinental Inc 3.0113 0.0932 3.19 337.4 K 1.02 M
RFA RFA Financial Inc. 11.4001 0.1869 1.67 70.66 K 805.53 K
WTE Westshore Terminals Investment Corp 4.1603 0.1332 3.31 185.43 K 771.45 K
TRX Trx Gold Corporation 3.64 0.19 5.51 189.41 K 689.43 K
CCL-B CCL Industries Inc 3.7358 0.0405 1.1 159.56 K 596.1 K
TVA-B TVA Group Inc 8.9078 0.1736 1.99 62.47 K 556.5 K
TRZ Transat At Inc 10.15 0.36 3.68 54.28 K 550.92 K
MFI Maple Leaf Foods 4.9839 0.0874 1.78 106.19 K 529.24 K
D-UN Dream Office Real Estate Investment Trust 11.5488 0.092 0.8 42.67 K 492.83 K
MTL Mullen Group Ltd 4.7927 0.1141 2.44 94.9 K 454.83 K
MRE Martinrea International Inc 3.1852 0.0164 0.52 137.41 K 437.68 K
FRU Freehold Royalties Ltd 3.4436 0.0411 1.21 126.15 K 434.41 K
MDI Major Drilling Grp 4.6135 0.0717 1.58 85.64 K 395.11 K
KBL Kbro Linen Inc 6.0685 0.082 1.37 61 K 370.18 K
HPS-A Hammond Power Solutions Inc 5.274 0.0711 1.37 68.3 K 360.23 K
WPK Winpak Ltd 5.3562 0.2143 4.17 63.08 K 337.86 K
WJX Wajax Corp 4.8901 0.1168 2.45 54.75 K 267.72 K
PSI Pason Systems Inc 5.7486 0.2267 4.11 40.72 K 234.05 K
SJ Stella Jones Inc 3.6038 0.0202 0.56 56.8 K 204.7 K
BPS-PU Brookfield Property Split Corp Pref U 4.9006 0.1633 3.45 36.65 K 179.61 K
BN-PN Brookfield Corporation 5.4476 0.0565 1.05 32.7 K 178.16 K
LNR Linamar Corp 3.2333 0.1649 5.37 53.51 K 173.03 K
CYB Cymbria Corp Cl A 10.68 0.13 1.23 15.73 K 168.05 K
MRT-UN Morguard Real Estate Investment Trust 3.143 0.0415 1.34 41.27 K 129.7 K
TXG Torex Gold Resources Inc 4.4807 0.2987 7.14 27.5 K 123.22 K
DSG Descartes Sys 3.99 0.04 1.01 29.52 K 117.78 K
TPX-B Molson Coors Canada Inc 30.6428 0.9919 3.35 3.8 K 116.44 K
ITH International Tower Hill Mines Ltd 3.05 0.05 1.67 35.6 K 108.58 K
BPS-PA Brookfield Property Split Corp Pref A 5.60 0.1244 2.27 18.73 K 104.86 K
TAL Petrotal Corp 61.6506 0.7169 1.18 1.54 K 95.19 K
LBS-PA Life & Banc Split Corp Pref A 3.474 0.1004 2.98 27.31 K 94.86 K
PHX Phx Energy Services Corp 3.2638 0.0193 0.59 27.77 K 90.65 K
PWF-PE Power Financial Corp Pref E 7.8077 0.1702 2.23 11.59 K 90.45 K
FTN-PA Financial 15 Split Corp Pref A 3.0402 0.1791 6.26 27.9 K 84.82 K
DCM Data Communications Mgmt Corp 143.8675 7.81 M 4.2771 3.06 493 70.93 K
TECK-A Teck Resources Limited 10.5211 0.3771 3.72 6.65 K 69.95 K
GWO-PH Great West Lifeco 1St 4.8 H Prf 7.1459 0.0964 1.37 8.49 K 60.67 K
MFC-PB Manulife Finl Srs 2 Prf 7.248 0.1007 1.41 8.15 K 59.1 K
GWO-PI Great West Lifeco 1St I Prf 6.7941 0.1298 1.95 8.51 K 57.78 K
CCS-PC Co Operaters Gen Insur C Cl E Prf 5.5959 0.193 3.57 9.45 K 52.88 K
NOA North American Construction Group Ltd 4.0961 0.1557 3.95 12.7 K 52.02 K
PWF-PA Power Financial Corp Pref A 7.2781 0.4803 7.07 6.88 K 50.05 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CBDL CBD Life Sciences Inc 125000.00 611.06 K 62500.00 100 35.59 K 4.45 B
ESINQ ITT Educational Services Inc 108.67 3.59 3.42 1.18 M 128.73 M
CBGI The CannaBusiness Group Inc 1466.6667 133.3335 10 40 K 58.67 M
HOS Hornbeck Offshore Services, Inc 8.36 1.91 B 0.11 1.33 3.81 M 31.87 M
ERHE ERHC Energy Inc 46.00 863.83 K 2.00 4.55 494.33 K 22.74 M
MBGAF Mercedes-Benz Group AG 23.2376 42.59 B 0.5832 2.57 643.6 K 14.96 M
CDVIQ Cal Dive International Inc 7.97 9.86 K 0.27 3.51 310.42 K 2.47 M
BYDDY BYD Company Limited 24.15 76.04 B 1.70 7.57 65.86 K 1.59 M
ULTRF Ultrapetrol (Bahamas) Limited 3.28 14.07 K 0.30 10.07 478.21 K 1.57 M
HSTC HST Global Inc 22.65 209.33 M 4.65 25.83 40.7 K 921.85 K
CBRI CMTSU Liquidation Inc 3.29 0.11 3.46 262.44 K 863.43 K
CGIP Celadon Group Inc 6.33 5.66 K 0.4638 7.91 106.45 K 673.83 K
PARD Poniard Pharmaceuticals Inc 89.20 149 1.60 1.83 4.49 K 400.06 K
NEOM NeoMedia Technologies Inc 40.50 508.84 K 3.00 8 7.4 K 299.74 K
TXCCQ TranSwitch Corporation 3.1012 0.2385 8.33 25.95 K 80.48 K
CALIQ China Auto Logistics Inc. 24.06 484 0.66 2.82 2.27 K 54.52 K
SYNE Synthesis Energy Systems Inc 47.872 157 1.792 3.89 890 42.61 K
SPDC Speed Commerce Inc 7.20 603 0.48 7.14 4.38 K 31.54 K
ESNC EnSync Inc 5.75 1 0.45 8.49 5.08 K 29.22 K
SBBG The Seibels Bruce Group Inc 5263.3823 438.6152 9.09 4 21.05 K
IZNN IZON Network Inc 46.75 0.85 1.85 100 4.67 K
SEII Sharing Economy International Inc 3000.0029 645.17 K 480.0005 19.05 1 3 K
ELCO Elcom International Inc 22.00 16.57 M 2.20 11.11 1 22

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
KIP Kiplin Metals Inc 405.00 32.40 8.7 59 K 23.89 M
KCC Kincora Copper Limited 9.00 4.50 100 250.7 K 2.26 M
SLG PetroTal Corp 11.4243 0.1328 1.18 154.4 K 1.76 M
RET-A Reitmans (Canada) Limited 7.0181 0.3052 4.55 100.63 K 706.23 K
BQE BQE Water Inc 45.00 1.00 2.27 15.27 K 687.15 K
SILV Silver Valley Metals Corp. 9.72 0.27 2.86 57 K 554.04 K
OYL CGX Energy Inc 11.40 0.50 4.59 30.12 K 343.37 K
PEX Pacific Ridge Exploration Ltd 11.00 1.00 10 15 K 165 K
VVTM VVT Med Inc. 747.6636 116.8224 18.52 84 62.8 K
NVT Nortec Minerals Corp 6.60 0.60 10 9.02 K 59.51 K
AVCR Avricore Health Inc 14.80 2.20 17.46 3.8 K 56.24 K
FMM Full Metal Minerals Ltd 3.884 0.2987 8.33 14.36 K 55.77 K
SIEN Sienna Resources Inc. 5.00 1.00 25 9 K 45 K
FCI First Canadian Graphite Inc. 300.00 60.00 25 102 30.6 K
BARU Baru Gold Corp 4.7979 0.6364 15.29 3.71 K 17.8 K
MRZL Mont Royal Resources Limited. 6.5268 0.6993 12 2.57 K 16.8 K
IDL Imaging Dynamics Company Ltd 47.9167 2.0834 4.55 168 8.05 K
FUSE Fuse Cobalt Inc 50.00 10.00 25 153 7.65 K
CAMB Cambria Gold Mines Inc. 14.75 2.25 18 500 7.38 K
ENA Enablence Technologies Inc 912.00 96.00 11.76 6 5.47 K
REVX Rev Exploration Corp. 5.00 1.00 25 1.05 K 5.25 K
BTR Bonterra Resources Inc 40.00 4.00 11.11 75 3 K
HAY Hayasa Metals Inc. 19.80 1.80 10 139 2.75 K
WPG West Point Gold Corp. 4.00 0.50 14.29 200 800
STMP Stamper Oil & Gas Corp 349.0305 43.6288 14.29 1 349.03
CTN Centurion Minerals Ltd 33.5999 16.7999 100 10 336
TNX TenX Protocols Inc. 219.7505 7.50 3.53 0 0
© 2026 - CastFwd Corp.