Gainers for 10 August 2009 from 00:00:00 until 23:59:59

Gainers for 10 August 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 920.00 2.9 M 20.00 2.22 59.74 K 54.96 M
NNVC Nanoviricides Inc 69.30 31.41 M 15.40 28.57 19.03 K 1.32 M
APT Alpha Pro Tech 3.74 63.07 M 0.2101 5.95 333.68 K 1.25 M
CVM Cel-Sci Corp 3900.00 22.51 M 300.00 8.33 296 1.15 M
SEB Seaboard Corporation 1036.9553 3.59 B 19.7252 1.94 1 K 1.04 M
TMP Tompkinstrustco 24.2954 1.44 B 0.4528 1.9 29.48 K 716.23 K
VKI Invesco Advantage Muni Income Trust II 3.8302 376.38 M 0.0426 1.12 88.6 K 339.36 K
IGC India Globalization Capital Inc 16.00 18.2 M 1.60 11.11 18.87 K 301.92 K
GSAT Globalstar 14.25 11.18 B 0.45 3.26 20.07 K 286.04 K
NHC National Healthcare Corp 23.2282 3.26 B 0.3873 1.7 10.4 K 241.57 K
GAU Galiano Gold Inc 3.08 596.43 M 0.03 0.98 67.8 K 208.82 K
DIT Amcon Distributing Company 42.8028 58.35 M 0.7859 1.87 3.6 K 154.09 K
BKTI Bk Technologies Inc 8.0129 231.74 M 0.1196 1.52 17.64 K 141.32 K
COHN Cohen & CO Inc 26.5068 31.45 M 4.6776 21.43 4.77 K 126.46 K
FRD Friedman Industries Inc 4.2945 271.78 M 0.0674 1.59 27.2 K 116.81 K
TPHS Trinity Pl Hlds Inc 7.8074 1.98 M 0.5178 7.1 12.46 K 97.31 K
BHB Bar Harbor Bankshares 8.7783 696.29 M 0.0986 1.14 6.97 K 61.23 K
DXR Daxor Corp 8.186 49.51 M 0.0689 0.85 3.9 K 31.93 K
CVU CPI Aerostructures 7.25 60.68 M 0.35 5.07 3.93 K 28.49 K
WYY Widepoint Corp 6.60 56.59 M 0.10 1.54 2.8 K 18.48 K
CMT Core Molding Technologies Inc 3.1651 189.66 M 0.0495 1.59 5.1 K 16.14 K
GBR New Concept Energy Inc 6.81 4.06 M 0.06 0.89 1.01 K 6.91 K
USAS Americas Silver Corp 15.60 845.39 M 0.90 6.12 167 2.61 K
PED Pedevco Corp 5040.00 155.65 M 672.00 15.38 0 0

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
RSG Rocky Shore Gold Ltd. 4.20 0.30 7.69 383 1.61 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
CC Cocoa 2899.00 62.00 2.19 8.49 K 24.6 M
ZB US Treasury Bond Futures 116.4063 1.0943 0.95 177.34 K 20.64 M
HRC US Midwest Domestic Hot-Rolled Coil Steel 510.00 10.00 2 10 5.1 K
CT Cotton 61.95 1.42 2.35 63 3.9 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BKNG Booking Holdings Inc 5.8994 118.68 B 0.7429 14.41 109.08 M 643.54 M
INTC Intel Corp 12.0567 317.09 B 0.1671 1.41 46.91 M 565.53 M
WMT Walmart Inc. 11.6833 1.02 T 0.1011 0.87 39.14 M 457.33 M
BIDU Baidu Inc ADR 35.188 26.6 B 0.484 1.39 12.68 M 446.08 M
FSLR First Solar Inc 147.34 18.42 B 0.87 0.59 1.95 M 287.64 M
AMGN Amgen Inc 41.4236 251.89 B 0.5073 1.24 6.73 M 278.6 M
SBUX Starbucks Corporation 7.6779 121.35 B 0.068 0.89 32.7 M 251.09 M
GILD Gilead Sciences Inc 15.889 208.48 B 0.0829 0.52 12.26 M 194.73 M
APA Apa Corp 64.4458 16.47 B 0.9769 1.54 3.01 M 193.99 M
VRSN Verisign Inc 15.7673 28.08 B 0.1174 0.75 9.22 M 145.44 M
ZION Zions Bancorp 13.1941 9.68 B 0.6476 5.16 9.73 M 128.33 M
WFRD Weatherford International Plc 18.2171 6.27 B 0.107 0.59 5.5 M 100.19 M
BIIB Biogen Inc 47.93 37.46 B 0.65 1.37 1.93 M 92.48 M
ON On Semiconductor 7.60 27.66 B 0.11 1.47 11.83 M 89.87 M
CROX Crocs Inc 5.99 7.49 B 0.50 9.11 14.26 M 85.42 M
CAR Avis Budget Group 9.9476 4.43 B 0.8266 9.06 8.37 M 83.31 M
TMUS T-Mobile US 14.4031 180.02 B 0.4779 3.43 5.25 M 75.55 M
EXPE Expedia Group Inc 30.0498 30.61 B 0.33 1.11 2.27 M 68.23 M
NTES Netease Inc ADR 7.0418 78.23 B 0.2499 3.68 9.01 M 63.44 M
EXC Exelon Corp 18.5553 47.86 B 0.1399 0.76 3.11 M 57.67 M
MCHP Microchip Technology 8.4724 33.49 B 0.0573 0.68 5.84 M 49.48 M
GRMN Garmin Ltd 18.7339 54.54 B 0.3303 1.79 2.62 M 49.06 M
CSIQ Canadian Solar Inc 19.33 670.82 M 0.93 5.05 2.23 M 43.06 M
FLEX Flextronics Intl Ltd 4.1824 27.7 B 0.1237 3.05 10.07 M 42.13 M
SEAC Sea Change Intl IN 195.80 8.4 M 2.60 1.35 161.57 K 31.63 M
SIRI Sirius XM Holdings 4.2107 10.72 B 0.3178 8.16 6.45 M 27.17 M
CMPR Cimpress N.V. Ord 44.33 1.41 B 1.33 3.09 582.3 K 25.81 M
LAMR Lamar Advertis A 13.2027 16.43 B 0.8503 6.88 1.79 M 23.66 M
FOSL Fossil Group 27.72 498.53 M 0.58 2.14 846.51 K 23.47 M
ACAD Acadia Pharmaceutica 5.36 3.23 B 0.74 16.02 3.61 M 19.36 M
INO Inovio Pharma 110.9616 147.25 M 7.1742 6.91 172.18 K 19.11 M
CBSH Commerce Bancshares 16.9298 7.92 B 0.154 0.92 1.07 M 18.14 M
SSP E.W. Scripps Company 6.3094 334.54 M 1.8701 42.13 2.49 M 15.73 M
NVAX Novavax Inc 98.60 1.41 B 0.60 0.61 156.09 K 15.39 M
CATY Cathay Genl Bncp 7.9791 4.38 B 0.3134 4.09 1.89 M 15.04 M
BMRN Biomarin Pharmaceuticals 15.85 11.09 B 0.10 0.63 908.57 K 14.4 M
TTWO Take-Two Interactive Software 9.79 42.6 B 0.06 0.62 1.28 M 12.5 M
FDS FactSet Research Systems Inc 45.5673 11.73 B 0.3399 0.75 273.65 K 12.47 M
MDRX Allscripts Hlthcare 16.57 538.14 M 0.09 0.55 749.5 K 12.42 M
SEIC Sei Investments Company 15.4127 12.92 B 0.1201 0.79 689.11 K 10.62 M
IART Integra Lifesciences 12.0622 1.12 B 0.0996 0.83 877.89 K 10.59 M
EWBC East West Bancorp 7.896 17.98 B 0.188 2.44 1.3 M 10.28 M
BJRI Bj's Restaurants Inc 17.0083 1.19 B 1.3039 8.3 540.07 K 9.19 M
WTFC Wintrust Financial Corp 23.1582 10.49 B 0.7157 3.19 372.67 K 8.63 M
JKHY Jack Henry & Assoc 17.7373 12.46 B 0.1127 0.64 460.1 K 8.16 M
GBCI Glacier Bancorp Inc 9.7008 6.27 B 0.1675 1.76 807.3 K 7.83 M
COLB Columbia Banking Sys 7.0628 8.66 B 0.1818 2.64 1.1 M 7.75 M
LEE Lee Enterprises, Incorporated Common Stock 23.50 170.76 M 7.00 42.42 326.88 K 7.68 M
BCRX Biocryst Pharma Inc 9.40 1.96 B 0.16 1.73 804.04 K 7.56 M
REGN Regeneron Pharmaceuticals 22.21 98.84 B 0.4967 2.29 330.3 K 7.34 M
FULT Fulton Financial Cor 4.6069 4.54 B 0.0408 0.89 1.56 M 7.19 M
CLNE Clean Energy Fuels 10.17 405.62 M 0.09 0.89 704.29 K 7.16 M
CTRN Citi Trends Inc 28.9153 364.43 M 0.224 0.78 240.89 K 6.97 M
INCY Incyte Corp 5.81 24.66 B 0.22 3.94 1.19 M 6.9 M
APEI American Public Education 33.29 748.17 M 0.59 1.8 205.24 K 6.83 M
UMBF Ump Financial Corp 33.1936 10.17 B 0.2164 0.66 204.2 K 6.78 M
JAZZ Jazz Pharma Plc 6.10 15.5 B 0.15 2.52 1.09 M 6.67 M
IBOC Intl Bancshares 10.6326 4.21 B 0.0871 0.83 627.36 K 6.67 M
TXRH Texas Roadhouse Inc 8.3536 12.21 B 0.0555 0.67 765.32 K 6.39 M
QDEL Quidel Cp 15.00 736.9 M 0.98 6.99 423.36 K 6.35 M
DIOD Diodes Inc 19.90 4.02 B 0.15 0.76 317.5 K 6.32 M
VCEL Vericel Corproation 83.20 2.92 B 11.20 15.56 75.28 K 6.26 M
TTEC Teletech Hlds 14.2988 145.42 M 0.1994 1.41 432.93 K 6.19 M
ANDE Andersons Inc 14.1319 1.86 B 0.0846 0.6 419.7 K 5.93 M
STRL Sterling Constructio 16.87 8.92 B 0.93 5.83 348.44 K 5.88 M
EZPW Ezcorp Inc 12.58 1.69 B 0.13 1.04 402.16 K 5.06 M
ALGN Align Technology 10.41 11.86 B 0.28 2.76 484.49 K 5.04 M
CVBF Cvb Financial Corp 4.6427 3.95 B 0.0735 1.61 1.02 M 4.73 M
LINC Lincoln Educational 18.1434 723.57 M 0.1023 0.57 251.12 K 4.56 M
INSG Inseego Corp 104.40 74.41 M 0.80 0.77 42.66 K 4.45 M
CVLT Commvault Systems 18.63 6.22 B 0.45 2.48 233.37 K 4.35 M
CCOI Cogent Comm Hlds 6.1365 205.38 M 0.131 2.18 703.2 K 4.32 M
EEFT Euronet Worldwide 22.41 2.61 B 0.19 0.86 192.16 K 4.31 M
TRMK Trustmark Corp 12.2694 2.77 B 0.2486 2.07 349.71 K 4.29 M
ULTA Ulta Beauty Inc 11.7881 28.25 B 0.3758 3.29 343.7 K 4.05 M
LSAK Lesaka Technologies Inc 17.00 287.31 M 0.15 0.89 236.3 K 4.02 M
PNFP Pinnacle Finl Ptnrs 14.8958 15.27 B 0.2012 1.37 259.64 K 3.87 M
ICLR Icon Plc 23.39 14.58 B 0.23 0.99 159.78 K 3.74 M
SCSC Scansource Inc 28.85 911.56 M 0.25 0.87 126.96 K 3.66 M
ONB Old National Bncp 7.5496 9.48 B 0.0895 1.2 484.1 K 3.65 M
TFSL Tfs Financial Corp 5.9064 4.57 B 0.0297 0.51 595.87 K 3.52 M
MATW Matthews Intl Corp 24.8294 586.81 M 0.1819 0.74 139.81 K 3.47 M
NAVBQ Navidea Biopharmaceuticals Inc. 27.80 10.01 K 0.60 2.21 124.31 K 3.46 M
FELE Franklin Electric Company 14.0153 4.34 B 0.0874 0.63 235.02 K 3.29 M
MEOH Methanex Cp 11.9216 5.45 B 0.1245 1.06 271.1 K 3.23 M
NWPX Northwest Pipe Company 34.65 866.89 M 0.80 2.36 89.6 K 3.1 M
CWCO Cons Water CO Inc 12.7161 398.72 M 1.2155 10.57 240.41 K 3.06 M
EXEL Exelixis Inc 5.61 16.84 B 0.04 0.72 537.6 K 3.02 M
INSM Insmed Inc 9.80 26.58 B 0.05 0.51 301.96 K 2.96 M
JAKK Jakks Pacific Inc 107.0418 413.88 M 0.5361 0.5 26.66 K 2.85 M
LIVN Livanova Plc OR Sh 17.60 5.03 B 0.25 1.44 159.94 K 2.81 M
SMSI Smith Micro Software 371.20 14.37 M 5.44 1.49 6.47 K 2.4 M
MYRG MYR Group Inc 20.57 4.25 B 1.08 5.54 115.4 K 2.37 M
OLED Universal Display 12.0413 4.02 B 0.2073 1.75 186.82 K 2.25 M
FTEK Fuel Tech Inc 9.85 40.89 M 0.64 6.95 225.56 K 2.22 M
CSGP Costar Group Inc 3.705 12.46 B 0.028 0.76 586.64 K 2.17 M
SAIA Saia Inc 12.3133 9.13 B 0.0866 0.71 171.23 K 2.11 M
IPGP Ipg Photonics Corp 11.1359 2.88 B 0.1881 1.72 180.26 K 2.01 M
RGP Resources Connection Inc 9.4753 92.65 M 0.0902 0.96 211.3 K 2 M
ACIW Aci Worldwide Inc 4.7867 6.14 B 0.0434 0.91 415.95 K 1.99 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BAC Bank of America Corporation 12.8465 352.05 B 0.2003 1.58 240.55 M 3.09 B
C Citigroup Inc 28.9464 205.26 B 0.6612 2.34 95.52 M 2.76 B
JPM JP Morgan Chase & Company 28.2495 919.35 B 0.2183 0.78 43.7 M 1.23 B
AIG American International Group 17.9334 42.96 B 0.9748 5.75 49.04 M 879.38 M
WMT Walmart Stores 11.7112 1.02 T 0.1012 0.87 39.14 M 458.43 M
MCD McDonald's Corporation 35.5272 192.46 B 0.6755 1.94 11.01 M 391.1 M
JNJ Johnson & Johnson 37.1466 687.89 B 0.5017 1.37 9.52 M 353.6 M
MRK Merck & Company 16.5456 364.26 B 0.2703 1.66 19.05 M 315.21 M
HAL Halliburton Company 17.2589 27.94 B 0.5076 3.03 15.29 M 263.88 M
ABT Abbott Laboratories 14.7656 187.95 B 0.2256 1.55 17.18 M 253.7 M
RIG Transocean Inc 60.3093 6.19 B 0.5809 0.97 4.05 M 244.28 M
GNW Genworth Financial Inc 8.84 3.09 B 0.13 1.49 25.87 M 228.66 M
SKYD Skydance Corporation 8.1964 37.92 B 0.2356 2.96 23.75 M 194.66 M
RTX Raytheon Technologies 23.9192 267.97 B 0.1284 0.54 7.83 M 187.35 M
EOG Eog Resources 27.0929 83.04 B 0.5227 1.97 6.45 M 174.84 M
CVS CVS Corp 23.2751 114.32 B 0.1876 0.81 7.48 M 174.1 M
UNH Unitedhealth Group Inc 21.1205 365.09 B 0.4369 2.11 7.7 M 162.73 M
ELV Elevance Health Inc 41.2223 92.84 B 0.3972 0.97 3.35 M 138.18 M
NOV Nov Inc 25.9564 6.45 B 0.3568 1.39 5.09 M 132.17 M
MDT Medtronic Inc 24.2899 131.57 B 0.5968 2.52 5.25 M 127.6 M
MCK Mckesson Corp 47.7435 127.33 B 1.0721 2.3 2.58 M 122.97 M
DVN Devon Energy Corp 40.8644 51.24 B 0.4121 1.02 2.92 M 119.27 M
TMO Thermo Fisher Scientific Inc 43.113 259.44 B 0.3406 0.8 2.7 M 116.62 M
RF Regions Financial Corp 3.1919 24.53 B 0.0257 0.81 36.37 M 116.1 M
MSI Motorola Solutions 22.5986 87.83 B 0.126 0.56 4.33 M 97.93 M
AES The Aes Corp 8.8138 10.64 B 0.063 0.72 11.06 M 97.49 M
SYY Sysco Corp 15.4086 37.95 B 0.1108 0.72 6.31 M 97.27 M
LNC Lincoln National Corp 14.736 8.03 B 0.2809 1.94 6.39 M 94.22 M
NBR Nabors Industries 757.9548 1.38 B 15.8515 2.14 113.48 K 86.02 M
GIS General Mills 16.6154 18.35 B 0.1744 1.06 5.03 M 83.65 M
AMX America Movil S.A.B. DE C.V. ADR 14.7351 0.1664 1.14 5.59 M 82.33 M
ZBH Zimmer Biomet Holdings 39.6216 19.53 B 0.6875 1.77 1.97 M 78.19 M
NRG NRG Energy 21.4648 20.41 B 0.8708 4.23 3.63 M 78 M
BDX Becton Dickinson and Company 37.7589 59.39 B 0.7413 2 2.06 M 77.84 M
SCCC Sachem Capital Corp. 7.75% Note 184.9042 5.6173 3.13 414.1 K 76.57 M
HUM Humana Inc 30.0342 54.04 B 0.7858 2.69 2.33 M 70.03 M
CI Cigna Corp 25.3385 78.48 B 0.3257 1.3 2.71 M 68.62 M
ACN Accenture Plc 25.8424 147.97 B 0.2014 0.79 2.55 M 65.84 M
MUR Murphy Oil Corp 32.4394 5.28 B 0.5763 1.81 1.91 M 61.91 M
MAC Macerich Company 11.6449 7.41 B 0.3487 3.09 5.31 M 61.88 M
ITT ITT Inc 13.3094 18.84 B 0.0671 0.51 4.4 M 58.57 M
DRI Darden Restaurants 17.306 25.88 B 0.3661 2.16 3.2 M 55.33 M
DGX Quest Diagnostics Inc 39.7694 28.65 B 0.3623 0.92 1.34 M 53.38 M
SYK Stryker Corp 33.379 117.88 B 0.7228 2.21 1.52 M 50.8 M
L Loews Corp 29.2141 22.63 B 0.2376 0.82 1.73 M 50.65 M
DB Deutsche Bank Ag 39.4122 67.9 B 0.3774 0.97 1.25 M 49.44 M
BALL Ball Corporation 10.1541 17.04 B 0.1169 1.16 4.83 M 49.09 M
GRMN Garmin Ltd 18.7339 0.3303 1.79 2.62 M 49.06 M
DVA Davita Healthcare Partners Inc 26.41 10.98 B 0.455 1.75 1.8 M 47.61 M
LH Laboratory Corp of America Holdings 55.4513 30.08 B 0.3683 0.67 782.55 K 43.39 M
TAP Molson Coors Brewing Company 30.0514 7.61 B 0.2362 0.79 1.43 M 43.04 M
HRL Hormel Foods Corp 6.5877 12.16 B 0.3603 5.79 6.52 M 42.93 M
RRC Range Resources Corp 43.7391 12.11 B 0.4759 1.1 918.77 K 40.19 M
KBR KBR Inc 18.5083 4.49 B 0.4667 2.59 2.12 M 39.33 M
TV Grupo Televisa S.A. ADR 13.6884 2.37 B 0.4325 3.26 2.82 M 38.65 M
WM Waste Management 18.7351 96.96 B 0.0979 0.53 2.05 M 38.42 M
BKD Brookdale Senior Living Inc 15.87 2.19 B 1.08 7.3 2.42 M 38.38 M
SRE Sempra 15.0656 52.01 B 0.0917 0.61 2.53 M 38.11 M
NEE Nextera Energy 9.4997 178.52 B 0.0697 0.74 3.93 M 37.37 M
PAG Penske Automotive Group 14.4655 13.92 B 0.6385 4.62 2.48 M 35.83 M
PEG Public Service Enterprise Group Inc 16.9642 37.83 B 0.0906 0.54 2.05 M 34.8 M
WMB Williams Companies 6.2426 86.38 B 0.1086 1.77 5.39 M 33.63 M
MFC Manulife Financial Corp 10.2716 72.79 B 0.1784 1.77 3.21 M 32.99 M
DCH Dauch Corporation 3.40 1.11 B 0.19 5.92 9.65 M 32.82 M
GPC Genuine Parts Company 21.9242 17 B 0.2053 0.95 1.45 M 31.9 M
WEC Wisconsin Energy Corp 12.9779 38.69 B 0.1127 0.88 2.4 M 31.19 M
EMBJ Embraer S.A. 19.7834 14.01 B 1.0193 5.43 1.57 M 31.13 M
IPI Intrepid Potash Inc 255.8229 439.82 M 4.7375 1.89 121.06 K 30.97 M
SM Sm Energy Company 24.6004 7.69 B 0.6902 2.89 1.26 M 30.91 M
THC Tenet Healthcare Corp 17.24 22.76 B 0.76 4.61 1.75 M 30.19 M
MTW Manitowoc Company 6.0387 859.71 M 0.0872 1.47 4.86 M 29.37 M
SPXC SPX Corp 13.3013 7.76 B 0.1148 0.87 2.21 M 29.36 M
BX Blackstone Inc 6.1481 149.47 B 0.2517 4.27 4.75 M 29.18 M
WOLF Wolfspeed 31.8293 1.31 B 0.41 1.3 905.44 K 28.82 M
CRK Comstock Resources 174.775 4.46 B 2.2413 1.3 162.36 K 28.38 M
HRB H&R Block 9.2131 6.13 B 0.1391 1.53 3 M 27.63 M
CLB Core Laboratories N.V. 37.6017 417.45 M 0.7885 2.14 720.2 K 27.08 M
DXC Dxc Technology Company 8.3648 2.29 B 0.0455 0.55 3.1 M 25.96 M
CYH Community Health Systems 25.205 315.9 M 0.1878 0.75 954.96 K 24.07 M
MAN Manpower Inc 33.8782 2.17 B 0.207 0.61 692.21 K 23.45 M
CAH Cardinal Health 15.927 65.09 B 0.1271 0.8 1.47 M 23.35 M
MTB M&T Bank Corp 37.8537 31.78 B 0.2642 0.7 616.41 K 23.33 M
SJM J.M. Smucker Company 32.1525 14.17 B 0.5182 1.64 724.8 K 23.3 M
MATV Mativ Holdings Inc 12.8364 650.71 M 1.3024 11.29 1.79 M 23.01 M
ONIT Onity Group Inc 151.95 233.68 M 30.7753 25.4 148.64 K 22.59 M
R Ryder System 24.7923 10.78 B 0.2029 0.83 909.4 K 22.55 M
SONY Sony Group Corp ADR 4.7346 158.08 B 0.0511 1.09 4.65 M 22 M
CRL Charles River Laboratories Intl 32.71 16.19 B 0.45 1.39 645.9 K 21.13 M
LHX L3Harris Technologies Inc 22.2469 50.71 B 0.4449 2.04 929 K 20.67 M
RDN Radian Group Inc 5.8508 4.75 B 0.3007 5.42 3.49 M 20.44 M
EQT Eqt Corp 18.8008 33.04 B 0.304 1.64 1.05 M 19.74 M
UHS Universal Health Services 26.6703 11.44 B 0.2635 1 729.2 K 19.45 M
LEU Centrus Energy Corp. 1326.9231 2.12 B 32.967 2.55 14.05 K 18.64 M
WAT Waters Corp 51.76 45.19 B 0.48 0.94 348.69 K 18.05 M
STZ Constellation Brands Inc 11.9723 24.64 B 0.1014 0.85 1.42 M 17 M
BC Brunswick Corp 7.6521 4.93 B 0.728 10.51 2.1 M 16.05 M
MSCI MSCI Inc 25.3683 47.85 B 0.1493 0.59 618.1 K 15.68 M
CLW Clearwater Paper Corp 23.37 235.02 M 1.20 5.41 667.36 K 15.6 M
CXW Corecivic Inc 9.7469 2.7 B 0.2751 2.9 1.6 M 15.59 M
CVSA Covista Inc. 48.3065 3.93 B 0.5116 1.07 319.28 K 15.42 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PD Precision Drilling Corp 125.20 1.60 1.29 1.96 M 245.41 M
MFC Manulife Fin 11.291 0.2352 2.13 6.18 M 69.76 M
BBD-B Bombardier Inc Series B 95.4374 2.8653 3.1 264.62 K 25.25 M
TRP TC Energy Corp 12.7716 0.1178 0.93 1.05 M 13.38 M
LUN Lundin Mining Corp 3.1491 0.0236 0.76 4.24 M 13.35 M
BBD-A Bombardier Inc 108.50 3.50 3.33 98.28 K 10.66 M
FFH Fairfax Financial Holdings Ltd 241.1434 4.4069 1.86 41.94 K 10.11 M
S Sherritt Intl Rv 5.8235 0.0517 0.9 1.65 M 9.58 M
BN Brookfield Corporation 3.8467 0.0297 0.78 2.43 M 9.35 M
ATRL Atkinsrealis Group Inc 38.7932 0.3576 0.93 229.68 K 8.91 M
SAP Saputo Inc 9.5948 0.2068 2.2 741.4 K 7.11 M
CHR Chorus Aviation Inc 18.9512 0.2263 1.21 323.26 K 6.13 M
CTC-A Canadian Tire Corporation Limited 37.0608 0.3595 0.98 138.1 K 5.12 M
MRU Metro Inc 9.0729 0.1405 1.57 444.8 K 4.04 M
CAE Cae Inc 6.5196 0.0502 0.78 569.64 K 3.71 M
FTT Finning Intl 12.0626 0.1139 0.95 262.77 K 3.17 M
TCW Trican Well 6.5945 0.3313 5.29 480.63 K 3.17 M
IMP Intermap Tech Corp 24.00 1.00 4.35 80.83 K 1.94 M
ATS Ats Corp 4.90 0.15 3.16 301.2 K 1.48 M
SRU-UN SmartCentres Real Estate Investment Trust 5.2987 0.1507 2.93 254.71 K 1.35 M
CCA Cogeco Communications Inc 17.4118 0.3204 1.87 67.07 K 1.17 M
MRE Martinrea International Inc 5.8803 0.1306 2.27 183.35 K 1.08 M
CPX Capital Power Corp 7.5973 0.0752 1 121.6 K 923.85 K
PGIC-PA Premium Global Income Split Corp 5.4104 0.1347 2.55 135.73 K 734.34 K
CSCI Cosciens Biopharma Inc 182400.00 14400.00 8.57 4 729.6 K
CAS Cascades Inc 3.2241 0.0182 0.57 146.91 K 473.67 K
PNP Pinetree Capital Ltd 328.00 8.00 2.5 1.4 K 457.89 K
POU Paramount Resources Ltd 3.1349 0.0275 0.88 138.99 K 435.71 K
RFA RFA Financial Inc. 16.0496 0.2663 1.69 24.87 K 399.19 K
BU Burcon Nutrascience Corp 114.971 0.8271 0.72 3.08 K 354.46 K
FRU Freehold Royalties Ltd 4.7607 0.0453 0.96 60.69 K 288.91 K
BDT Bird Construction Inc 4.012 0.107 2.74 66.9 K 268.4 K
ELVA Electrovaya Inc 5.40 0.10 1.89 45.38 K 245.05 K
VNP 5N Plus Inc 6.50 0.05 0.78 34.9 K 226.85 K
BCE-PR BCE Inc Pref R 7.696 0.1013 1.33 28 K 215.49 K
TVA-B TVA Group Inc 10.1289 0.252 2.55 20.13 K 203.9 K
AFN Ag Growth International Inc 15.1709 0.0853 0.57 12.6 K 191.15 K
PSI Pason Systems Inc 5.29 0.1068 2.06 33.32 K 176.25 K
DII-B Dorel Industries Inc 7.9389 0.0797 1.01 20.35 K 161.59 K
BCE-PY BCE Inc Pref Y 7.4561 0.0989 1.34 20.94 K 156.13 K
BCE-PC BCE Inc Pref AC 7.2649 0.1894 2.68 21.33 K 154.94 K
DCM Data Communications Mgmt Corp 151.5099 7.81 M 3.4631 2.34 920 139.39 K
MFC-PC Manulife Finl Srs 3 Prf 8.2422 0.0701 0.86 14.87 K 122.55 K
TCL-A Transcontinental Inc 3.5957 0.045 1.27 31.11 K 111.87 K
BCE-PA BCE Inc Pref AA 7.6863 0.2326 3.12 14.34 K 110.21 K
POW-PD Power Corporation of Canada Pref D 8.7591 0.1547 1.8 10.88 K 95.32 K
SLF-PE Sun Life Financial Sr 5 Prf 8.0465 0.1159 1.46 11.64 K 93.68 K
BCE-PB BCE Inc Pref AB 7.4649 0.0647 0.87 11.9 K 88.83 K
BPS-PC Brookfield Property Split Corp Pref C 8.3744 0.4187 5.26 9.05 K 75.79 K
SLF-PD Sun Life Financial Sr 4 Prf 7.9822 0.0665 0.84 9.02 K 72.01 K
PWF-PF Power Financial 5.25 Sr E Prf 8.5974 0.0469 0.55 8.16 K 70.15 K
BCE-PT Bce Inc Pref T 7.6556 0.2673 3.62 8.95 K 68.52 K
VLN Velan Inc Sv 10.2183 0.1892 1.89 6.5 K 66.42 K
BPS-PA Brookfield Property Split Corp Pref A 7.8889 0.0961 1.23 7.91 K 62.42 K
BBD-PC Bombardier Inc Pref C 4.8349 0.0318 0.66 12.33 K 59.61 K
WN-PD George Weston 5.20 Ser Iv Prf 8.4739 0.0628 0.75 5.75 K 48.68 K
TPX-B Molson Coors Canada Inc 33.5828 1.1551 3.56 1.31 K 44.09 K
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 4.9617 0.1728 3.61 8.7 K 43.14 K
CCS-PC Co Operaters Gen Insur C Cl E Prf 7.6895 0.118 1.56 5.55 K 42.68 K
SLF-PC Sun Life Financial Sr 3 Prf 7.936 0.0915 1.17 5.14 K 40.83 K
BN-PM Brookfield Corporation 6.7744 0.0385 0.57 5.99 K 40.58 K
KBL Kbro Linen Inc 6.5745 0.0793 1.22 6 K 39.45 K
WN-PC George Weston Ser 3 Prf 8.5131 0.0784 0.93 4.62 K 39.36 K
PWF-PE Power Financial Corp Pref E 8.8932 0.0577 0.65 4.29 K 38.19 K
LNF Leons Furniture 5.3032 0.1531 2.97 6.27 K 33.27 K
PWF-PA Power Financial Corp Pref A 9.4316 0.3249 3.57 3.5 K 33.01 K
FLNT Flint Corp 14.40 0.80 5.88 2.25 K 32.44 K
FTS-PG Fortis Inc Pref G 10.2263 0.0517 0.51 3.1 K 31.7 K
SBC-PA Brompton Split Banc Corp Pref A 4.3493 0.06 1.4 6.87 K 29.87 K
PWF-PK Power Finl 4.95 Sr K Prf 8.4217 0.1626 1.97 3.45 K 29.05 K
BYD Boyd Group Services Inc 3.0943 0.0311 1.02 9 K 27.85 K
RCI-A Rogers Communications Inc 17.346 0.1826 1.06 1.5 K 26.05 K
POW-PA Power Corporation of Canada Pref A 8.9633 0.1332 1.51 2.8 K 25.1 K
BPS-PU Brookfield Property Split Corp Pref U 8.2981 0.4874 6.24 2.85 K 23.65 K
BCE-PZ Bce Inc Pref Z 7.2128 0.1619 2.3 2.94 K 21.24 K
CTC Canadian Tire Corp Ltd 47.2791 0.2592 0.55 431 20.38 K
SEC Senvest Capital 28.75 6.25 27.78 700 20.12 K
ET Evertz Technologies Ltd 3.4103 0.0512 1.52 5.8 K 19.78 K
GWO-PI Great West Lifeco 1St I Prf 8.1353 0.1978 2.49 2.18 K 17.73 K
SJ Stella Jones Inc 5.116 0.1595 3.22 2.8 K 14.32 K
POW-PB Power Corporation of Canada Pref B 8.695 0.1237 1.44 1.25 K 10.87 K
CUP-U Caribbean Utilities Company Ltd 3.3127 0.0683 2.11 3 K 9.94 K
BCE-PG Bce Inc Pref G 7.7558 0.1486 1.95 1.2 K 9.31 K
TPX-A Molson Coors Canada Inc 36.2925 0.5067 1.42 200 7.26 K
MTY Mty Food Group Inc 6.9479 0.3042 4.58 700 4.86 K
PGIC Premium Global Income Split Corp 61.7939 0.4052 0.66 63 3.89 K
GBT Bmtc Group Inc 7.4456 0.2411 3.35 500 3.72 K
ELF-PG E-L Financial Corp Ltd Pref G 7.059 0.0544 0.78 180 1.27 K
SGY Surge Energy Inc 9.8836 0.4206 4.44 118 1.17 K
ALC Algoma Central 3.2382 0.039 1.22 300 971.46
DII-A Dorel Industries Inc Cl.A Mv (DII-A.TO 9.2322 0.4085 4.63 100 923.22

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
VRCI Verde Science Inc 12320.00 4620.00 60 229.71 K 2.83 B
ESINQ ITT Educational Services Inc 103.66 1.06 1.03 353.57 K 36.65 M
HOS Hornbeck Offshore Services, Inc 11.59 1.91 B 0.34 3.02 2.43 M 28.11 M
FRTD Fortitude Group Inc 92.2727 12.7272 16 208.21 K 19.21 M
ZVOI Zovio Inc 19.34 74.87 K 0.20 1.04 180.25 K 3.49 M
CDVIQ Cal Dive International Inc 10.00 9.86 K 0.25 2.56 308.99 K 3.09 M
CGIP Celadon Group Inc 8.7751 5.66 K 0.2803 3.3 287.49 K 2.52 M
PARD Poniard Pharmaceuticals Inc 308.00 149 11.20 3.77 7.02 K 2.16 M
SYNE Synthesis Energy Systems Inc 75.52 157 7.68 11.32 16.7 K 1.26 M
CBRI CMTSU Liquidation Inc 3.38 0.09 2.74 237.45 K 802.57 K
HDYNQ Hyperdynamics Corporation 6.08 0.96 18.75 58.31 K 354.55 K
WNBD Winning Brands Corporation 6.75 13.73 K 0.25 3.85 27.11 K 182.99 K
CGNH CardioGenics Holdings Inc 4.80 9.61 K 0.30 6.67 31.1 K 149.29 K
REDFY Rediff.com India Limited 3.2899 97.36 K 0.0699 2.17 36.4 K 119.74 K
XLWH Xinliwang International Holdings Company Ltd 110.00 21.84 K 10.00 10 989 108.79 K
SIMPQ Simply Inc 495.00 1.55 K 27.50 5.88 214 105.93 K
VALV Shengkai Innovations Inc 7.38 42.98 K 0.18 2.5 8.46 K 62.4 K
EARI Entertainment Arts Research Inc 40.00 1.11 M 12.00 42.86 1.14 K 45.64 K
PPJE PPJ Healthcare Enterprises Inc 7000.001 2000.001 40 6 42 K
PRXIQ Premier Exhibitions Inc 8.20 491 0.30 3.8 4.84 K 39.72 K
ESNC EnSync Inc 6.40 1 0.0925 1.47 3.65 K 23.33 K
BRDCY Bridgestone Corporation 5.4112 33.76 B 0.0517 0.96 3.43 K 18.55 K
TGHI Touchpoint Group Holdings Inc 4885.7148 344.25 K 257.1431 5.56 3 14.66 K
CUBT Curative Biotechnology Inc 67.50 7.16 M 7.50 12.5 139 9.38 K
CALIQ China Auto Logistics Inc. 24.00 484 0.54 2.3 350 8.4 K
STTO SITO Mobile Ltd. 10.90 5.13 K 0.90 9 186 2.03 K
BAJFF Camrova Resources Inc 10.03 0.33 3.4 176 1.77 K
LGBI Cannabiz Mobile Inc 14.40 64.81 K 4.20 41.18 100 1.44 K
WDBG Woodbrook Group Holdings Inc 450.4504 42 90.09 25 3 1.35 K
PTRC Petro River Oil Corp 110.00 10.00 10 6 660
KUBR Kuber Resources Corporation 6.00 126.05 K 1.00 20 6 36
MRNJ Metatron Inc 272999.6875 38999.9219 16.67 0 0
GSFI Green Stream Holdings Inc 9530.3896 654.18 K 264.7324 2.86 0 0

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ABM Athabasca Minerals Inc 36.00 3.00 9.09 709.5 K 25.54 M
BARU Baru Gold Corp 21.5417 0.3917 1.85 182.99 K 3.94 M
BQE BQE Water Inc 44.00 1.00 2.33 39.9 K 1.76 M
HAWK Hawkeye Gold & Diamond Inc 27.00 9.00 50 25 K 675 K
MRZL Mont Royal Resources Limited. 11.4219 0.9324 8.89 24.86 K 283.9 K
TIG Triumph Gold Corp 49.00 1.00 2.08 1.55 K 75.95 K
WINS Winshear Gold Corp 24.4203 0.74 3.12 2.06 K 50.31 K
WEC Winchester Equity Corporation 7.80 0.20 2.63 5.57 K 43.45 K
ENA Enablence Technologies Inc 1224.00 24.00 2 35 42.84 K
MAX Max Resource Corp 24.00 8.40 53.85 1.67 K 40.15 K
SC-H Serrano Resources Ltd 19.00 0.50 2.7 720 13.68 K
GORO Goldgroup Mining Inc. 22.80 4.56 25 540 12.31 K
SA-H Southern Arc Minerals Inc 4.20 0.20 5 2.8 K 11.76 K
VLC Velocity Minerals Ltd 5.40 0.60 12.5 2.12 K 11.48 K
BSK Blue Sky Uranium Corp 25.00 2.00 8.7 430 10.75 K
ATOM Atomic Minerals Corp 26.9999 6.30 30.43 222 5.99 K
LMS Less Mess Storage Inc. 4.00 0.80 25 850 3.4 K
RAGE Renegade Gold Inc. 108.00 6.00 5.88 27 2.92 K
SPX Stellar AfricaGold Inc 3.7476 1.2492 50 744 2.79 K
FUSE Fuse Cobalt Inc 100.00 10.00 11.11 25 2.5 K
NAR North Arrow Minerals Inc 29.00 1.00 3.57 85 2.46 K
SEVA Seva Mining Corp. 8.40 2.80 50 179 1.5 K
MANU Manhattan Uranium Discovery Corp. 15.00 5.00 50 82 1.23 K
CTEK CLEANTEK Industries Inc 6.4706 1.1765 22.22 77 498.24
CTH CoTec Holdings Corp. 400.00 60.00 17.65 1 400
© 2026 - CastFwd Corp.