Gainers for 5 May 2009 from 00:00:00 until 23:59:59

Gainers for 5 May 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 1440.00 2.9 M 100.00 7.46 60.28 K 86.8 M
WWR Westwater Resources 9180.00 51.47 M 120.00 1.32 194 1.78 M
NOG Northern Oil and Gas 49.3783 2.68 B 0.8095 1.67 23.54 K 1.16 M
SIM Grupo Simec S.A. DE C.V. ADR 5.1787 3.74 B 0.14 2.78 140.34 K 726.8 K
CVM Cel-Sci Corp 2175.00 22.51 M 75.00 3.57 98 213.15 K
WYY Widepoint Corp 5.00 56.59 M 0.40 8.7 16.15 K 80.75 K
CEV Eaton Vance California Muni Income Trust 4.4836 72.87 M 0.0774 1.76 17.11 K 76.71 K
BCV Bancroft Convertible Fund 4.1476 118.14 M 0.072 1.77 16.4 K 68.02 K
BKTI Bk Technologies Inc 3.4683 231.74 M 0.2795 8.77 17.2 K 59.65 K
CVU CPI Aerostructures 7.45 60.68 M 0.05 0.68 7.4 K 55.13 K
TOVX Theriva Biologics Inc 3500.00 6.61 M 437.50 14.29 11 38.5 K
UUU Universal Security Instruments 3.5618 16.02 M 0.1348 3.93 5.5 K 19.59 K
PW Power REIT 9.372 2.45 M 0.1848 2.01 2 K 18.72 K
DSS Document Security Systems 3988.4031 4.94 M 145.4128 3.78 4 15.95 K
BDL Flanigan's Enterprises 4.0976 117.71 M 0.1085 2.72 2.5 K 10.24 K
CKX Ckx Lands 9.868 31.31 M 0.0689 0.7 950 9.37 K
INFU Infusystems Holdings 3.20 293.18 M 0.32 11.11 2.6 K 8.32 K
ESP Espey Mfg. & Electronics 6.9249 139.82 M 0.4128 6.34 1 K 6.92 K
JOB General Employment Enterprises 4.70 702.05 M 0.10 2.17 580 2.73 K
USAS Americas Silver Corp 9.00 845.39 M 2.40 36.36 100 900
IBIO Ibio Inc 3200.00 46.96 M 1200.00 60 0 0
BMNR Bitmine Immersion Technologies Inc 3039.1074 10.6 B 159.9531 5.56 0 0

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 17.01 102.24 M 0.81 5 1.95 K 33.14 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 13.42 1 B 0.307 2.34 23.41 K 314.16 K
GC Gold 910.50 6.80 0.75 30 27.32 K
CC Cocoa 2347.00 47.00 2.04 2 4.69 K
CT Cotton 57.62 0.80 1.41 39 2.25 K
KC Coffee 123.65 3.45 2.87 11 1.36 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CSCO Cisco Systems Inc 12.6339 377.07 B 0.0837 0.67 46.37 M 585.88 M
AMZN Amazon.com Inc 4.095 2.88 T 0.1065 2.67 117.49 M 481.13 M
MDLZ Mondelez Intl Inc 16.5305 85.49 B 0.6292 3.96 28.94 M 478.47 M
BIDU Baidu Inc ADR 24.98 26.6 B 0.155 0.62 15.67 M 391.44 M
PEP Pepsico Inc 29.8501 198.2 B 0.3782 1.28 11.61 M 346.55 M
CTSH Cognizant Tech Sol 11.8726 28.17 B 0.4498 3.94 27.58 M 327.46 M
EBAY Ebay Inc 6.4172 53.08 B 0.1679 2.69 47.35 M 303.83 M
WYNN Wynn Resorts Ltd 29.9468 8.76 B 4.2961 16.75 9.44 M 282.61 M
BKNG Booking Holdings Inc 4.1359 118.68 B 0.2328 5.96 65.52 M 270.99 M
ISRG Intuitive Surg Inc 16.96 156.71 B 0.4322 2.61 15.66 M 265.56 M
CME CME Group Inc 25.4117 113.81 B 1.3278 5.51 9.52 M 241.86 M
ADBE Adobe Systems Inc 26.89 94.61 B 0.20 0.75 8.16 M 219.35 M
MAR Marriot International 19.4264 108.97 B 0.2637 1.38 11.05 M 214.73 M
ADP Automatic Data Processing, Inc. 20.277 122.35 B 0.466 2.35 7.98 M 161.91 M
HON Honeywell International Inc. Common Stock 19.4844 70.51 B 0.0984 0.51 7.52 M 146.61 M
HST Host Marriott Financial Trust 4.9437 17.72 B 0.1983 4.18 28.91 M 142.91 M
MU Micron Technology 5.3056 880.6 B 0.1658 3.23 25.77 M 136.74 M
SBAC SBA Communications 23.1464 19.77 B 0.211 0.92 5.51 M 127.55 M
URBN Urban Outfitters Inc 21.05 7.4 B 0.69 3.39 5.93 M 124.72 M
INTU Intuit Inc 21.2352 91.31 B 0.6001 2.91 4.96 M 105.39 M
PFG Principal Financial Group Inc 10.7321 24.12 B 1.0417 10.75 9.75 M 104.65 M
VTRS Viatris Inc 10.8605 23.91 B 0.1216 1.13 8.96 M 97.35 M
WDC Western Digital Cp 14.6771 110.67 B 0.0961 0.66 6.47 M 94.94 M
ON On Semiconductor 6.10 27.66 B 0.05 0.83 14.16 M 86.36 M
CENX Century Aluminum C 7.68 3.37 B 0.75 10.82 11 M 84.52 M
JBLU Jetblue Airways Cp 6.05 1.42 B 0.55 10 12.29 M 74.38 M
AMD Advanced Micro Devices 4.32 875.91 B 0.06 1.41 16.37 M 70.72 M
MLCO Melco Resorts & Entertainment ADR 4.7833 1.53 B 0.287 6.38 14.75 M 70.57 M
FISV Fiserv Inc 9.4926 33.93 B 0.0694 0.74 7.27 M 69 M
GERN Geron Corp 5.9432 622.85 M 0.9165 18.23 11.33 M 67.34 M
CPB Campbell Soup Company 15.2125 6.79 B 0.2248 1.5 4.42 M 67.25 M
UAL United Airlines Holdings Inc 6.22 35.51 B 0.61 10.87 10.27 M 63.89 M
PTEN Patterson-Uti Energy 10.6422 4.16 B 0.134 1.28 5.54 M 58.95 M
NWS News Cp Cl B 8.797 16.07 B 0.1493 1.73 6.14 M 53.97 M
PAYX Paychex Inc 15.7424 41.18 B 0.2164 1.39 3.43 M 53.96 M
EXPE Expedia Group Inc 20.8514 30.61 B 0.3959 1.94 2.53 M 52.78 M
BMRN Biomarin Pharmaceuticals 14.39 11.09 B 0.45 3.23 3.4 M 48.91 M
HAS Hasbro Inc 16.6877 16.86 B 0.4207 2.59 2.8 M 46.71 M
XRAY Dentsply Sirona Inc 23.5839 1.83 B 0.2411 1.03 1.88 M 44.42 M
NTES Netease Inc ADR 4.8265 78.23 B 0.0512 1.07 7.99 M 38.57 M
ALKS Alkermes Plc 8.75 7.9 B 0.90 11.46 4.16 M 36.39 M
SIRI Sirius XM Holdings 3.734 10.72 B 0.5561 17.5 9.17 M 34.25 M
MAT Mattel Inc 10.8974 4.32 B 0.2074 1.94 3.12 M 34 M
AAL American Airlines Group 4.6666 8.73 B 0.3488 8.08 6.53 M 30.49 M
PEGA Pegasystems Inc 5.8106 5.31 B 1.6917 41.07 5.05 M 29.36 M
SWKS Skyworks Solutions 7.754 21.15 B 0.0789 1.03 3.75 M 29.11 M
CROX Crocs Inc 3.75 7.49 B 0.4994 15.36 7.69 M 28.85 M
CAKE Cheesecake Fact 13.8012 5.44 B 0.1537 1.13 1.97 M 27.17 M
UPBD Upbound Group Inc. 19.81 1.46 B 0.19 0.97 1.35 M 26.66 M
VEON Veon Ltd ADR 145.9588 5.45 B 2.0348 1.41 179.65 K 26.22 M
PLCE Children's Place Inc 30.1061 6.38 M 0.3847 1.29 792.73 K 23.87 M
CAR Avis Budget Group 3.0878 4.43 B 0.9881 47.06 7.61 M 23.51 M
PRDO Perdoceo Education Corp 20.16 1.81 B 0.1982 0.99 1.13 M 22.72 M
SSRM Ssr Mining Inc 18.124 5.42 B 1.0095 5.9 1.25 M 22.58 M
RMBS Rambus Inc 12.85 8.81 B 0.16 1.26 1.74 M 22.33 M
FDS FactSet Research Systems Inc 44.8153 11.73 B 0.5616 1.27 486.31 K 21.79 M
MDRX Allscripts Hlthcare 12.37 538.14 M 0.31 2.57 1.73 M 21.35 M
BOKF Bok Financial Corp 26.679 7.92 B 0.5415 2.07 789.94 K 21.07 M
LAMR Lamar Advertis A 9.93 16.43 B 0.1286 1.31 2.03 M 20.19 M
LNT Alliant Energy Corp 6.6374 19.04 B 0.2688 4.22 2.8 M 18.62 M
IDXX Idexx Laboratories 20.47 55.48 B 0.535 2.68 895.21 K 18.32 M
MELI MercadoLibre Inc 27.0253 75.61 B 0.3972 1.49 587.28 K 15.87 M
NVAX Novavax Inc 40.20 1.41 B 6.60 19.64 394.61 K 15.86 M
LBTYA Liberty Global Ord A 3.969 3.58 B 0.0585 1.5 3.74 M 14.86 M
TXRH Texas Roadhouse Inc 9.5175 12.21 B 0.673 7.61 1.51 M 14.37 M
ARCB Arcbest Corp 22.2375 3.01 B 0.2355 1.07 624.34 K 13.88 M
QDEL Quidel Cp 11.65 736.9 M 0.4899 4.39 1.17 M 13.6 M
TECH Bio-Techne Cp 12.2571 11.43 B 0.1427 1.18 1.11 M 13.58 M
IBKR Interactive Brokers 3.7647 139.36 B 0.0473 1.27 3.4 M 12.82 M
EWBC East West Bancorp 6.1039 17.98 B 0.0793 1.32 1.97 M 12.01 M
SMTC Semtech Corp 14.77 10.69 B 0.1575 1.08 793.74 K 11.72 M
REGN Regeneron Pharmaceuticals 15.0384 98.84 B 0.1887 1.27 712.4 K 10.71 M
FOSL Fossil Group 20.14 498.53 M 0.212 1.06 512.82 K 10.33 M
SWBI Smith & Wesson Brands Inc 4.6123 702.64 M 0.0444 0.97 2.22 M 10.25 M
MEOH Methanex Cp 8.6933 5.45 B 0.513 6.27 1.18 M 10.24 M
CBRL Cracker Barrel 17.6245 1.5 B 0.3386 1.96 527.7 K 9.3 M
CTRN Citi Trends Inc 23.4645 364.43 M 1.0081 4.49 391.13 K 9.18 M
RRGB Red Robin Gourmet Burgers Inc 24.58 166.54 M 0.53 2.2 367.73 K 9.04 M
GIGM Gigamedia Ltd 32.45 15.14 M 1.65 5.36 267.47 K 8.68 M
IONS Ionis Pharmaceuticals 15.93 4.83 B 0.21 1.34 544.8 K 8.68 M
COLM Columbia Sportswear 12.3216 3.76 B 0.201 1.66 701.2 K 8.64 M
PZZA Papa John's Intl 10.415 655.8 M 0.0746 0.72 798 K 8.31 M
INSM Insmed Inc 14.40 26.58 B 0.10 0.7 520.44 K 7.49 M
LKQ LKQ Corp 7.8012 4.91 B 0.1022 1.33 936.94 K 7.31 M
MNKD Mannkind Corp 27.25 1.33 B 6.50 31.33 262.06 K 7.14 M
UCB United Community Banks, Inc. 26.2352 4.46 B 0.736 2.89 270.31 K 7.09 M
ADEA Adeia Inc 3.3117 1.79 B 0.0264 0.8 2.07 M 6.87 M
KALU Kaiser Aluminum 20.4574 1.77 B 0.5754 2.89 332.4 K 6.8 M
EZPW Ezcorp Inc 12.57 1.69 B 0.07 0.56 530.33 K 6.67 M
FWRD Foward Air Corp 16.1955 587.45 M 0.2218 1.39 408.01 K 6.61 M
BJRI Bj's Restaurants Inc 16.911 1.19 B 0.613 3.76 387.98 K 6.56 M
BOOM Dynamic Materials 16.0601 160.84 M 0.5752 3.71 400.35 K 6.43 M
ATRC Atricure Inc 3.16 2.89 B 1.76 125.71 2.03 M 6.42 M
NICE Nice Ltd ADR 23.8485 5.51 B 0.1805 0.76 268.66 K 6.41 M
PENN Penn Natl Gaming Inc 7.2795 2.35 B 0.122 1.7 860.38 K 6.26 M
MSTR Strategy 4.161 47.25 B 0.069 1.69 1.5 M 6.23 M
APOG Apogee Entrpr Inc 10.0023 985.65 M 0.13 1.32 598.85 K 5.99 M
ALGN Align Technology 12.43 11.86 B 0.10 0.81 466.65 K 5.8 M
HHS Harte-Hanks 69.6213 29.89 M 8.0668 13.11 81.23 K 5.66 M
AVAV Aerovironment Inc 24.57 5.97 B 0.36 1.49 226 K 5.55 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SDRL Seadrill 2021 Ltd 20692.6641 2.8 B 214.1543 1.05 6.14 M 127.14 B
BAC Bank of America Corporation 8.3413 352.05 B 0.3539 4.43 550.67 M 4.59 B
GS Goldman Sachs Group 100.8196 264.37 B 0.7756 0.78 16.81 M 1.69 B
C Citigroup Inc 24.3179 205.26 B 0.8081 3.44 43.49 M 1.06 B
LVS Las Vegas Sands 7.1837 26.16 B 1.1656 19.37 144.45 M 1.04 B
BB Blackberry Ltd 75.40 5.22 B 1.10 1.48 13.57 M 1.02 B
MGM MGM Resorts International 12.0917 8.47 B 3.1741 35.59 76.46 M 924.49 M
MA Mastercard Inc 16.8115 576.01 B 0.4051 2.47 43.77 M 735.83 M
FCX Freeport-Mcmoran Inc 17.9369 85.07 B 0.4914 2.82 39.92 M 716.06 M
MS Morgan Stanley 18.9755 298.37 B 0.1325 0.7 26.14 M 495.94 M
ICE Intercontinental Exchange 17.4082 99.76 B 1.9746 12.79 27.75 M 483.05 M
PFE Pfizer Inc 6.621 164.67 B 0.1391 2.15 67.75 M 448.56 M
JNJ Johnson & Johnson 32.964 687.89 B 0.3638 1.12 13.32 M 439.1 M
MCD McDonald's Corporation 33.2885 192.46 B 0.2442 0.74 12.38 M 412.17 M
CAT Caterpillar Inc 25.8161 274.65 B 0.6092 2.42 13.61 M 351.36 M
DIS Walt Disney Company 19.4758 205.42 B 0.244 1.27 16.81 M 327.33 M
MOS Mosaic Company 33.7844 6.97 B 1.4968 4.64 9.26 M 312.97 M
AIG American International Group 21.6201 42.96 B 3.3743 18.49 13.01 M 281.27 M
ABT Abbott Laboratories 14.3758 187.95 B 0.1808 1.27 19.55 M 281.02 M
UNH Unitedhealth Group Inc 19.9424 365.09 B 1.4356 7.76 13.81 M 275.45 M
HIG Hartford Financial Services Group 9.2168 36.76 B 0.1443 1.59 29.56 M 272.49 M
TGT Target Corporation 25.9818 73.35 B 0.4471 1.75 9.72 M 252.63 M
BA Boeing Company 32.6921 135.91 B 0.7349 2.3 7.68 M 251.2 M
FDX Fedex Corp 49.8476 75.91 B 1.0255 2.1 4 M 199.17 M
YUM Yum! Brands 21.3977 43.4 B 0.705 3.41 8.83 M 188.97 M
AMT American Tower Corp 22.4555 88.88 B 0.8612 3.99 8.28 M 185.83 M
LLY Eli Lilly and Company 21.6748 1.29 T 0.4581 2.16 8.33 M 180.57 M
AON AON Plc 31.2862 71.77 B 0.3767 1.22 5.76 M 180.36 M
BBY Best Buy Company 23.539 21.83 B 0.2822 1.21 7.56 M 177.94 M
CX Cemex S.A.B. DE C.V. ADR 7.0108 15.22 B 0.3473 5.21 24.79 M 173.81 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 14.4893 109.75 B 0.1206 0.84 11.95 M 173.21 M
RTX Raytheon Technologies 22.02 267.97 B 0.2762 1.27 7.83 M 172.51 M
GLW Corning Inc 10.2639 98.27 B 0.2684 2.69 16.2 M 166.26 M
BDX Becton Dickinson and Company 35.5444 59.39 B 0.7377 2.12 4.65 M 165.37 M
AMX America Movil S.A.B. DE C.V. ADR 11.7176 0.2258 1.96 13.32 M 156.14 M
AFL Aflac Inc 10.1753 63.25 B 0.1915 1.92 14.96 M 152.24 M
KSS Kohl's Corp 22.762 2.72 B 0.2622 1.17 6.67 M 151.85 M
UPS United Parcel Service 30.9715 95.71 B 0.5785 1.9 4.7 M 145.53 M
PRU Prudential Financial Inc 16.396 42.38 B 0.1163 0.71 8.5 M 139.39 M
DE Deere & Company 32.7326 181.6 B 0.2307 0.71 4.21 M 137.71 M
ELV Elevance Health Inc 35.6624 92.84 B 0.8578 2.46 3.85 M 137.23 M
TAP Molson Coors Brewing Company 27.5278 7.61 B 2.3957 9.53 4.91 M 135.14 M
DAL Delta Air Lines Inc 6.4892 56.74 B 0.4395 7.26 20.58 M 133.52 M
CRM Salesforce.com Inc 11.0626 179.28 B 0.3129 2.91 11.62 M 128.57 M
PHM Pultegroup 10.4735 24.19 B 0.1192 1.15 10.75 M 112.57 M
GNW Genworth Financial Inc 3.26 3.09 B 0.46 16.43 34.5 M 112.46 M
NBR Nabors Industries 717.9088 1.38 B 11.263 1.59 156.49 K 112.35 M
BRSL BRSL 7.361 1.78 B 0.4201 6.05 15.21 M 111.93 M
NEE Nextera Energy 9.5405 178.52 B 0.0593 0.63 11.67 M 111.3 M
BMY Bristol-Myers Squibb Company 10.7142 129.66 B 0.0816 0.77 10.06 M 107.74 M
FLR Fluor Corp 34.8532 6.55 B 0.3972 1.15 3.02 M 105.28 M
HUM Humana Inc 25.8783 54.04 B 0.681 2.7 3.99 M 103.32 M
IBN Icici Bank Ltd ADR 3.5225 123.94 B 0.0561 1.62 29.17 M 102.74 M
GVA Granite Construction Inc 34.8542 5.5 B 3.9809 12.89 2.87 M 100.05 M
FIS Fidelity National Information Services 13.8586 15.23 B 0.3755 2.78 7.2 M 99.72 M
CVSA Covista Inc. 37.4599 3.93 B 1.2164 3.36 2.58 M 96.5 M
MCO Moody's Corp 25.4726 87.63 B 0.7348 2.97 3.77 M 95.95 M
MHK Mohawk Industries 50.28 8.57 B 0.45 0.9 1.91 M 95.94 M
MLM Martin Marietta Materials 77.6682 36.53 B 4.14 5.63 1.23 M 95.89 M
MO Altria Group 6.4268 130.81 B 0.1665 2.66 14.88 M 95.63 M
WY Weyerhaeuser Company 8.2093 14.99 B 0.1674 2.08 11.52 M 94.58 M
ETR Entergy Corp 17.6341 53.11 B 0.172 0.98 5.25 M 92.52 M
DHR Danaher Corp 12.4672 163.81 B 0.1981 1.61 7.4 M 92.22 M
ROK Rockwell Automation Inc 24.6362 44.78 B 1.1869 5.06 3.54 M 87.16 M
SPGI S&P Global Inc 23.8795 137.29 B 0.9806 4.28 3.52 M 84.17 M
TOL Toll Brothers Inc 18.9698 13.62 B 0.2439 1.3 4.32 M 81.86 M
ATI Allegheny Technologies Inc 31.9131 24.87 B 0.8858 2.85 2.56 M 81.55 M
PWR Quanta Services 23.6882 90.71 B 0.7089 3.08 3.42 M 81.07 M
RCL Royal Caribbean Cruises Ltd 13.2413 86.47 B 0.5504 4.34 6.01 M 79.63 M
MSI Motorola Solutions 18.5013 87.83 B 0.5043 2.8 4.21 M 77.92 M
BRK-A Berkshire Hathaway Inc (Class A) 94500.00 1.27 T 800.00 0.85 804 75.98 M
CRK Comstock Resources 183.0229 4.46 B 6.4997 3.68 411.04 K 75.23 M
KMX Carmax Inc 13.52 7.55 B 0.62 4.81 5.55 M 75.07 M
FCN Fti Consulting 52.90 5.53 B 1.99 3.91 1.37 M 72.35 M
SKYD Skydance Corporation 5.3673 37.92 B 0.0952 1.81 13.41 M 71.96 M
HLF Herbalife Ltd 5.5455 1.67 B 0.3622 6.99 12.64 M 70.07 M
CPB Campbell Soup Company 15.2125 0.2248 1.5 4.42 M 67.25 M
J Jacobs Engineering Group Inc 31.4553 18.68 B 0.2799 0.9 2.13 M 66.95 M
NRG NRG Energy 14.7142 20.41 B 0.2158 1.49 4.54 M 66.75 M
CCK Crown Cork & Seal Company 22.2951 13.14 B 0.4168 1.91 2.93 M 65.34 M
LUV Southwest Airlines Company 6.3853 22 B 0.06 0.95 10.21 M 65.2 M
RL Ralph Lauren Corp 41.8853 23.02 B 0.8611 2.1 1.5 M 62.88 M
HSBC HSBC Holdings Plc ADR 16.5953 306.48 B 0.433 2.68 3.74 M 62.1 M
LH Laboratory Corp of America Holdings 52.9137 30.08 B 0.5239 1 1.16 M 61.34 M
TSN Tyson Foods 8.7661 20.69 B 0.3246 3.85 6.91 M 60.54 M
BALL Ball Corporation 8.2719 17.04 B 0.142 1.75 7.27 M 60.13 M
RSG Republic Services 15.9756 77.07 B 0.201 1.27 3.71 M 59.22 M
OMC Omnicom Group Inc 19.5855 24.14 B 0.2347 1.21 2.97 M 58.25 M
MAS Masco Corp 7.8446 16.32 B 0.4636 6.28 7.33 M 57.46 M
AEO American Eagle Outfitters 8.6323 3.64 B 0.3063 3.68 6.63 M 57.23 M
SYK Stryker Corp 32.3963 117.88 B 0.2599 0.81 1.74 M 56.38 M
LEN Lennar Corp 7.9288 19.89 B 0.1356 1.74 7.08 M 56.14 M
SCCO Southern Copper Corp 10.3268 140.01 B 0.0701 0.68 5.26 M 54.32 M
CE Celanese Corp 17.1163 5.64 B 0.1465 0.86 3.1 M 53 M
DRI Darden Restaurants 20.5047 25.88 B 0.2423 1.2 2.58 M 52.92 M
BYD Boyd Gaming Corp 10.5561 5.46 B 1.204 12.87 4.86 M 51.31 M
AIZ Assurant Inc 17.6116 15.89 B 0.9816 5.9 2.9 M 51.09 M
DGX Quest Diagnostics Inc 38.0898 28.65 B 0.5168 1.38 1.33 M 50.56 M
IPI Intrepid Potash Inc 268.295 439.82 M 4.8341 1.83 176.17 K 47.27 M
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 20.3793 44.94 B 0.2231 1.11 2.32 M 47.26 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
JAG Jaguar Mining Inc 5944.1172 140.1523 2.41 293.62 K 1.75 B
BB Blackberry Ltd 88.67 1.19 1.36 6.5 M 576.78 M
TECK-B Teck Resources Limited 11.8294 0.0674 0.57 17.58 M 207.97 M
ABX Barrick Mining Corp 27.1407 0.5329 2 5.59 M 151.59 M
BMO Bank of Montreal 19.7965 0.8194 4.32 5.04 M 99.85 M
TD Toronto-Dominion Bank 12.9328 0.2669 2.11 7.21 M 93.22 M
MFC Manulife Fin 10.6656 0.1583 1.51 7.72 M 82.33 M
BNS Bank of Nova Scotia 16.2621 0.3718 2.34 4.26 M 69.24 M
CM Canadian Imperial Bank of Commerce 12.4797 0.3192 2.62 4.39 M 54.8 M
BBD-B Bombardier Inc Series B 89.8221 4.7847 5.63 485.55 K 43.61 M
ELR Eastern Platinum Ltd 6.00 0.20 3.45 6.97 M 41.81 M
TRP TC Energy Corp 12.2873 0.1245 1.02 2.2 M 27.06 M
CU Canadian Utilities Ltd Cl A NV 8.9913 0.0789 0.89 2.55 M 22.9 M
NA National Bank of Canada 11.8369 0.3384 2.94 1.93 M 22.87 M
T Telus Corp 3.2583 0.0218 0.67 6.27 M 20.44 M
L Loblaw CO 4.8897 0.3434 7.55 3.56 M 17.42 M
BN Brookfield Corporation 3.1834 0.0381 1.21 5.07 M 16.13 M
WPM Wheaton Precious Metals Corp 8.2301 0.3596 4.57 1.48 M 12.18 M
ONEX Onex Corp 20.2558 1.3914 7.38 564.27 K 11.43 M
POW Power Corp of Canada Sv 10.3989 0.1459 1.42 993.45 K 10.33 M
MRE Martinrea International Inc 3.7569 0.4819 14.71 2.56 M 9.63 M
GWO Great-West Lifeco Inc 9.8496 0.6449 7.01 918.27 K 9.04 M
BBD-A Bombardier Inc 103.25 4.50 4.56 80.77 K 8.34 M
GIL Gildan Activewear Inc 5.6106 0.4292 8.28 1.39 M 7.77 M
TA Transalta Corp 11.3332 0.0749 0.67 654.32 K 7.42 M
AIM Aimia Inc 7.4942 0.5418 7.79 955.2 K 7.16 M
RBA Rb Global Inc 19.9189 0.4176 2.14 338.36 K 6.74 M
MX Methanex Corp 10.0981 0.4861 5.06 534.38 K 5.4 M
CTC-A Canadian Tire Corporation Limited 32.1906 0.179 0.56 165.1 K 5.31 M
FTT Finning Intl 9.2726 0.0502 0.54 521.68 K 4.84 M
WN George Weston Limited 15.1791 0.2031 1.36 294.45 K 4.47 M
WCN Waste Connections Inc 11.6636 0.7418 6.79 371.09 K 4.33 M
CAE Cae Inc 6.9501 0.225 3.35 568.49 K 3.95 M
QBR-B Quebecor Inc 3.1674 0.223 7.57 1.21 M 3.82 M
IAG IA Financial Corp Inc 15.3926 0.8064 5.53 229 K 3.52 M
SSRM Ssr Mining Inc 21.1559 0.9003 4.44 156.3 K 3.31 M
WFG West Fraser Timber CO Ltd 12.7436 0.1089 0.86 255 K 3.25 M
LB Laurentian Bank 13.5352 0.6668 5.18 216.29 K 2.93 M
AAV Advantage Oil & Gas Ltd 3.57 0.02 0.56 753.98 K 2.69 M
CEF Sprott Physical Gold Silver Trust 13.6566 0.2186 1.63 165.77 K 2.26 M
LNR Linamar Corp 5.1635 1.46 39.42 429.69 K 2.22 M
CORS Corus Entertainment Holdings Inc. 3490.3892 136.2305 4.06 582 2.03 M
CJR-B Corus Entertainment Inc 6.9757 0.2722 4.06 291.2 K 2.03 M
VNP 5N Plus Inc 7.15 0.15 2.14 267.6 K 1.91 M
HR-UN H&R Real Estate Investment Trust 4.7279 0.0817 1.76 379.09 K 1.79 M
BCE-PF BCE Inc Pref AF 6.1527 0.1198 1.99 256.95 K 1.58 M
MTL Mullen Group Ltd 5.6691 0.0776 1.39 220.1 K 1.25 M
SRU-UN SmartCentres Real Estate Investment Trust 3.7701 0.1099 3 287.88 K 1.09 M
CCL-B CCL Industries Inc 3.8649 0.0373 0.97 271.55 K 1.05 M
ALA AltaGas Ltd 5.9448 0.051 0.87 164.35 K 977.06 K
D-UN Dream Office Real Estate Investment Trust 12.3821 0.6098 5.18 71.75 K 888.42 K
QBR-A Quebecor Inc 3.1641 0.2423 8.29 264.8 K 837.85 K
SEA Seabridge Gold Inc 19.8846 1.2653 6.8 39.91 K 793.61 K
BCE-PG Bce Inc Pref G 6.269 0.092 1.49 125.35 K 785.82 K
TFII Tfi International Inc 3.6385 0.1977 5.75 197.31 K 717.91 K
FCR-UN First Capital Real Estate Investment Trust 4.2234 0.0822 1.98 157.89 K 666.83 K
USA Americas Silver Corp 11.10 1.20 12.12 57.1 K 633.81 K
AP-UN Allied Properties Real Estate Investment Trust 5.1031 0.0494 0.98 108.4 K 553.18 K
CSU Constellation Software Inc 24.9716 0.5593 2.29 19.98 K 498.81 K
NPI Northland Power Inc 3.2539 0.0401 1.25 152.06 K 494.78 K
MDI Major Drilling Grp 4.6315 0.0329 0.72 104.44 K 483.71 K
WSP WSP Global Inc 13.5785 0.1206 0.9 29.13 K 395.54 K
PHX Phx Energy Services Corp 3.3816 0.0234 0.7 102.72 K 347.36 K
BCE-PC BCE Inc Pref AC 6.0932 0.0745 1.24 51.6 K 314.41 K
TXG Torex Gold Resources Inc 4.9786 0.8464 20.48 63 K 313.65 K
SJ Stella Jones Inc 4.0379 0.2019 5.26 61.6 K 248.73 K
BCE-PI BCE Inc Pref AI 6.9157 0.1138 1.67 28.98 K 200.45 K
MRT-UN Morguard Real Estate Investment Trust 3.2754 0.0349 1.08 59.53 K 194.97 K
MFC-PB Manulife Finl Srs 2 Prf 7.1715 0.1651 2.36 24.93 K 178.79 K
EQB EQB Inc 5.2403 0.1834 3.63 33.2 K 173.98 K
TPX-B Molson Coors Canada Inc 32.7513 2.3713 7.81 5.29 K 173.39 K
BCE-PZ Bce Inc Pref Z 5.8726 0.1167 2.03 27.9 K 163.85 K
TLG Troilus Gold Corp 96.00 16.00 20 1.56 K 150.24 K
BDT Bird Construction Inc 3.4609 0.2768 8.69 42.3 K 146.4 K
GWO-PH Great West Lifeco 1St 4.8 H Prf 7.2383 0.1486 2.1 18.8 K 136.09 K
TECK-A Teck Resources Limited 14.1035 0.5279 3.89 8.79 K 123.93 K
SII Sprott Inc 24.8734 0.2764 1.12 4.54 K 112.93 K
ESM Euro Sun Mining Inc 3.4512 0.2725 8.57 32.07 K 110.68 K
SLF-PE Sun Life Financial Sr 5 Prf 6.80 0.0774 1.15 14.92 K 101.48 K
WN-PC George Weston Ser 3 Prf 7.4964 0.1698 2.32 13.35 K 100.05 K
SLF-PD Sun Life Financial Sr 4 Prf 6.7663 0.1226 1.85 13.83 K 93.58 K
POW-PD Power Corporation of Canada Pref D 7.3363 0.0546 0.75 11.66 K 85.54 K
RCH Richelieu Hardware Ltd 4.3907 0.1794 4.26 19.3 K 84.76 K
TRI-PB Thomson Reuters Corp Sr B Prf 6.5991 0.1956 3.05 12.22 K 80.67 K
BCE-PS Bce Inc Pref S 5.723 0.0809 1.43 14 K 80.12 K
MFC-PC Manulife Finl Srs 3 Prf 7.0898 0.065 0.93 11.02 K 78.14 K
MTY Mty Food Group Inc 6.9959 0.2161 3.19 10.83 K 75.78 K
GWO-PI Great West Lifeco 1St I Prf 6.7292 0.0568 0.85 10.71 K 72.1 K
BK-PA Canadian Banc Corp Pref A 3.7499 0.1443 4 17.89 K 67.09 K
CGI CDN General Inv 6.2183 0.117 1.92 9.5 K 59.07 K
OCG Outcrop Silver & Gold Corp 3.30 0.20 6.45 17.76 K 58.61 K
LUG Lundin Gold Inc 6.6375 0.6808 11.43 8.07 K 53.6 K
TOT Total Energy Services Inc 3.1255 0.0801 2.63 16.98 K 53.08 K
POW-PB Power Corporation of Canada Pref B 7.5411 0.0798 1.07 6.92 K 52.22 K
PWF-PA Power Financial Corp Pref A 7.4563 0.3084 4.31 6.91 K 51.5 K
PGIC-PA Premium Global Income Split Corp 4.7474 0.094 2.02 9.74 K 46.23 K
BBD-PC Bombardier Inc Pref C 4.3832 0.0479 1.1 10.46 K 45.83 K
MEQ Mainstreet Eq J 7.3226 0.0898 1.24 6.2 K 45.4 K
HPS-A Hammond Power Solutions Inc 5.8299 0.1422 2.5 7.03 K 40.97 K
WN-PE George Weston 4.75 Ser V Prf 6.9652 0.0554 0.8 5.51 K 38.36 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ESINQ ITT Educational Services Inc 94.85 1.33 1.42 1.45 M 137.98 M
CGLO Hash Labs Inc 3.20 7.64 K 0.80 33.33 7.43 M 23.77 M
ERHE ERHC Energy Inc 41.00 863.83 K 2.00 5.13 308.93 K 12.67 M
ULTRF Ultrapetrol (Bahamas) Limited 4.26 14.07 K 0.26 6.5 520.23 K 2.22 M
BYDDY BYD Company Limited 34.60 76.04 B 2.75 8.63 63.99 K 2.21 M
XDSL mPhase Technologies Inc 136.00 16.8 K 46.00 51.11 9.57 K 1.3 M
NTPIF Nam Tai Property Inc. 4.68 262.33 M 0.30 6.85 251.94 K 1.18 M
REDFY Rediff.com India Limited 3.12 97.36 K 0.88 39.29 223.24 K 696.49 K
ERINQ Erin Energy Corporation 3.5732 21.53 K 0.3943 12.4 75.38 K 269.34 K
DOMR Dominion Resources Black Warrior Trust 9.4657 785 0.1487 1.6 24.38 K 230.77 K
LCU Lion Copper Corp. Common Shares 15.39 74.6 M 1.89 14 2.94 K 45.26 K
CYRNQ CYRNQ 38.40 0.80 2.13 1.11 K 42.74 K
ORBT Orbit International Corporation 3.5307 8.7 M 0.1863 5.57 7.88 K 27.81 K
SPDC Speed Commerce Inc 7.856 603 0.816 11.59 3.44 K 27.06 K
SRSCQ Sears Canada Inc 7.9202 0.229 2.98 2.5 K 19.8 K
SIMPQ Simply Inc 57.50 1.55 K 2.50 4.55 209 12.02 K
SEII Sharing Economy International Inc 3210.0032 645.17 K 30.00 0.94 3 9.63 K
OWVI One World Ventures Inc 66.5033 167.84 K 15.7508 31.03 57 3.79 K
TOYOF Toyota Motor Corporation 3.1786 248.39 B 0.0313 0.99 610 1.94 K
RTNB root9B Holdings Inc 4.95 610 0.45 10 333 1.65 K
FDOGF Friday's Dog Holdings Inc. 4.7568 10.58 M 0.3996 9.17 167 794.39
FONU FonU2 Inc 184.00 64.00 53.33 4 736

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
EMR Emgold Mining Corporation 40.00 5.00 14.29 2.16 M 86.45 M
HAWK Hawkeye Gold & Diamond Inc 36.00 9.00 33.33 250 K 9 M
BQE BQE Water Inc 54.00 2.00 3.85 36.83 K 1.99 M
RET-A Reitmans (Canada) Limited 7.909 0.0915 1.17 148.79 K 1.18 M
NBY Niobay Metals Inc 3.60 0.10 2.86 139 K 500.39 K
AXL Arrow Exploration Corp 17.094 1.7094 11.11 26 K 444.44 K
IB IBC Advanced Alloys Corp 10.80 1.80 20 36 K 388.83 K
WEC Winchester Equity Corporation 6.80 1.60 30.77 18.83 K 128.04 K
LUCA Luca Mining Corp. 12.80 2.56 25 3.17 K 40.63 K
AVCR Avricore Health Inc 14.60 0.20 1.39 2.47 K 36 K
POND Pond Technologies Holdings Inc 6.9444 0.3472 5.26 5 K 34.72 K
CKG Chesapeake Gold Corp 4.80 0.07 1.48 6.79 K 32.62 K
PUMA Puma Exploration Inc 10.00 1.00 11.11 2.6 K 26 K
TIG Triumph Gold Corp 58.00 1.00 1.75 430 24.94 K
SC-H Serrano Resources Ltd 9.25 0.25 2.78 2.4 K 22.2 K
TRAN Clean Energy Transition Inc. 81.00 4.50 5.88 257 20.82 K
GR Great Atlantic Resources Corp 60.00 20.00 50 331 19.86 K
JSPX JasperX Technologies Inc. 190.00 10.00 5.56 103 19.57 K
VRB Vanadiumcorp Resource Inc 10.00 1.00 11.11 1.6 K 16 K
WINS Winshear Gold Corp 16.2802 1.48 10 953 15.52 K
CAMB Cambria Gold Mines Inc. 15.00 1.50 11.11 500 7.5 K
NIM Nicola Mining Inc 3.80 0.20 5.56 1.72 K 6.52 K
BKM Pacific Booker Minerals Inc 5.80 0.29 5.26 900 5.22 K
RSM Resouro Strategic Metals Inc. 5.20 3.00 136.36 500 2.6 K
STMP Stamper Oil & Gas Corp 523.5457 174.5152 50 3 1.57 K
KORE KORE Mining Ltd 8.50 2.00 30.77 120 1.02 K
KRY Koryx Copper Inc. 195.00 30.00 18.18 4 780
BRON Bronco Resources Corp. 10.00 2.00 25 37 370
DIG-H District Mines Ltd 24.00 6.00 33.33 15 360
© 2026 - CastFwd Corp.